Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.13 | 40.39 | 39.20 | 39.36 | 519,247 | -0.77(-1.92%) |
Sep 27, 2019 | 40.11 | 40.52 | 39.98 | 40.13 | 287,649 | +0.13(+0.34%) |
Sep 26, 2019 | 40.23 | 40.23 | 39.48 | 40.00 | 266,017 | -0.08(-0.19%) |
Sep 25, 2019 | 39.86 | 40.53 | 39.86 | 40.07 | 366,910 | +0.12(+0.29%) |
Sep 24, 2019 | 40.25 | 40.38 | 39.70 | 39.96 | 403,580 | -0.24(-0.60%) |
Sep 23, 2019 | 40.26 | 40.67 | 39.99 | 40.20 | 376,461 | -0.31(-0.76%) |
Sep 20, 2019 | 40.25 | 41.33 | 40.18 | 40.51 | 783,488 | +0.38(+0.94%) |
Sep 19, 2019 | 40.43 | 40.48 | 39.99 | 40.13 | 355,413 | -0.12(-0.29%) |
Sep 18, 2019 | 40.40 | 40.54 | 39.90 | 40.25 | 355,027 | -0.04(-0.10%) |
Sep 17, 2019 | 40.92 | 41.31 | 39.56 | 40.29 | 325,848 | -0.74(-1.81%) |
Sep 16, 2019 | 40.82 | 41.15 | 40.30 | 41.03 | 313,139 | +0.34(+0.83%) |
Sep 13, 2019 | 41.54 | 41.87 | 40.59 | 40.69 | 333,291 | -0.73(-1.76%) |
Sep 12, 2019 | 41.69 | 41.69 | 40.43 | 41.42 | 629,278 | +0.23(+0.55%) |
Sep 11, 2019 | 41.62 | 41.80 | 40.62 | 41.19 | 1,264,436 | -0.41(-0.98%) |
Sep 10, 2019 | 39.08 | 41.60 | 39.01 | 41.60 | 1,422,437 | +2.51(+6.41%) |
Sep 09, 2019 | 38.03 | 39.24 | 38.01 | 39.09 | 1,934,880 | +1.01(+2.64%) |
Sep 06, 2019 | 37.98 | 38.42 | 37.93 | 38.09 | 996,090 | +0.12(+0.33%) |
Sep 05, 2019 | 38.22 | 38.42 | 37.64 | 37.96 | 759,484 | -0.23(-0.60%) |
Sep 04, 2019 | 37.39 | 38.24 | 37.38 | 38.19 | 454,119 | +1.07(+2.89%) |
Sep 03, 2019 | 36.79 | 37.25 | 36.56 | 37.12 | 215,682 | +0.06(+0.15%) |
Aug 30, 2019 | 36.97 | 37.19 | 36.87 | 37.06 | 237,380 | +0.15(+0.41%) |
Aug 29, 2019 | 36.63 | 37.14 | 36.59 | 36.91 | 274,132 | +0.37(+1.01%) |
Aug 28, 2019 | 35.90 | 36.65 | 35.78 | 36.54 | 336,451 | +0.59(+1.64%) |
Aug 27, 2019 | 36.30 | 36.42 | 35.81 | 35.95 | 538,202 | -0.11(-0.32%) |
Aug 26, 2019 | 36.60 | 36.69 | 35.94 | 36.07 | 449,138 | -0.19(-0.52%) |
Aug 23, 2019 | 37.29 | 37.44 | 36.19 | 36.26 | 851,006 | -1.17(-3.12%) |
Aug 22, 2019 | 37.20 | 37.90 | 37.09 | 37.42 | 853,473 | +0.17(+0.46%) |
Aug 21, 2019 | 37.68 | 37.77 | 37.03 | 37.25 | 659,046 | -0.34(-0.91%) |
Aug 20, 2019 | 38.48 | 38.48 | 37.56 | 37.59 | 414,473 | -0.71(-1.86%) |
Aug 19, 2019 | 38.89 | 38.96 | 38.15 | 38.31 | 395,449 | -0.31(-0.81%) |
Aug 16, 2019 | 38.66 | 38.89 | 38.41 | 38.62 | 347,061 | -0.05(-0.12%) |
Aug 15, 2019 | 38.32 | 39.11 | 38.21 | 38.67 | 867,650 | +0.63(+1.65%) |
Aug 14, 2019 | 38.96 | 38.96 | 37.81 | 38.04 | 518,803 | -1.21(-3.09%) |
Aug 13, 2019 | 39.37 | 40.05 | 39.10 | 39.26 | 430,310 | -0.09(-0.24%) |
Aug 12, 2019 | 39.48 | 39.67 | 39.11 | 39.35 | 545,944 | -0.23(-0.58%) |
Aug 09, 2019 | 39.11 | 39.63 | 38.68 | 39.58 | 683,060 | +0.34(+0.87%) |
Aug 08, 2019 | 39.45 | 39.79 | 38.81 | 39.24 | 1,115,220 | -0.03(-0.07%) |
Aug 07, 2019 | 38.41 | 39.53 | 37.96 | 39.26 | 1,071,118 | +0.73(+1.90%) |
Aug 06, 2019 | 37.77 | 38.74 | 37.63 | 38.53 | 918,075 | +0.93(+2.47%) |
Aug 05, 2019 | 37.69 | 37.78 | 36.60 | 37.60 | 839,093 | -0.36(-0.95%) |
Aug 02, 2019 | 37.65 | 38.10 | 37.23 | 37.96 | 449,367 | +0.29(+0.78%) |
Aug 01, 2019 | 38.51 | 38.60 | 37.67 | 37.67 | 691,381 | -0.79(-2.05%) |
Jul 31, 2019 | 38.49 | 39.10 | 38.05 | 38.46 | 473,631 | -0.16(-0.42%) |
Jul 30, 2019 | 38.37 | 38.87 | 38.23 | 38.62 | 345,287 | +0.23(+0.59%) |
Jul 29, 2019 | 37.83 | 38.66 | 37.83 | 38.39 | 398,142 | +0.55(+1.45%) |
Jul 26, 2019 | 38.31 | 38.96 | 37.40 | 37.84 | 601,299 | -0.84(-2.18%) |
Jul 25, 2019 | 38.97 | 39.07 | 38.46 | 38.69 | 267,705 | -0.43(-1.09%) |
Jul 24, 2019 | 38.88 | 39.22 | 38.43 | 39.11 | 532,850 | +0.32(+0.83%) |
Jul 23, 2019 | 37.65 | 38.81 | 37.44 | 38.79 | 648,052 | +1.19(+3.16%) |
Jul 22, 2019 | 37.91 | 38.05 | 37.17 | 37.60 | 560,728 | -0.25(-0.65%) |
Jul 19, 2019 | 38.33 | 38.40 | 37.32 | 37.85 | 599,403 | -0.51(-1.34%) |
Jul 18, 2019 | 38.29 | 38.54 | 37.65 | 38.36 | 287,334 | +0.11(+0.30%) |
Jul 17, 2019 | 39.45 | 39.49 | 37.84 | 38.25 | 573,372 | -1.11(-2.82%) |
Jul 16, 2019 | 39.04 | 39.53 | 38.77 | 39.36 | 431,893 | +0.32(+0.83%) |
Jul 15, 2019 | 38.96 | 39.19 | 38.68 | 39.04 | 269,673 | +0.22(+0.56%) |
Jul 12, 2019 | 39.23 | 39.48 | 38.79 | 38.82 | 286,689 | -0.28(-0.73%) |
Jul 11, 2019 | 39.51 | 39.74 | 38.91 | 39.10 | 446,977 | -0.42(-1.06%) |
Jul 10, 2019 | 39.52 | 39.72 | 38.76 | 39.52 | 420,313 | +0.20(+0.51%) |
Jul 09, 2019 | 39.15 | 39.37 | 38.90 | 39.32 | 276,495 | +0.01(+0.02%) |
Jul 08, 2019 | 39.00 | 39.54 | 38.92 | 39.31 | 475,185 | +0.30(+0.78%) |
Jul 05, 2019 | 38.58 | 39.17 | 38.14 | 39.01 | 235,588 | +0.12(+0.32%) |
Jul 03, 2019 | 38.48 | 39.52 | 38.48 | 38.89 | 192,495 | +0.41(+1.06%) |
Jul 02, 2019 | 37.77 | 38.50 | 37.49 | 38.48 | 681,850 | +0.91(+2.43%) |