Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.23 | 41.50 | 41.09 | 41.26 | 541,556 | +0.11(+0.26%) |
Sep 27, 2019 | 41.10 | 41.45 | 40.96 | 41.15 | 506,669 | -0.01(-0.02%) |
Sep 26, 2019 | 41.39 | 41.43 | 40.79 | 41.16 | 443,009 | -0.20(-0.48%) |
Sep 25, 2019 | 40.63 | 41.63 | 40.50 | 41.36 | 611,111 | +0.74(+1.82%) |
Sep 24, 2019 | 41.20 | 41.38 | 40.51 | 40.62 | 997,617 | -0.52(-1.27%) |
Sep 23, 2019 | 41.10 | 41.44 | 40.92 | 41.14 | 460,614 | +0.03(+0.07%) |
Sep 20, 2019 | 41.16 | 41.31 | 40.75 | 41.11 | 1,173,007 | +0.03(+0.07%) |
Sep 19, 2019 | 41.36 | 41.42 | 40.96 | 41.08 | 745,686 | -0.25(-0.59%) |
Sep 18, 2019 | 41.56 | 41.62 | 40.71 | 41.33 | 592,147 | -0.17(-0.40%) |
Sep 17, 2019 | 41.19 | 41.59 | 40.71 | 41.49 | 617,847 | +0.31(+0.76%) |
Sep 16, 2019 | 41.45 | 41.45 | 40.87 | 41.18 | 712,166 | -0.28(-0.66%) |
Sep 13, 2019 | 41.75 | 41.83 | 41.21 | 41.46 | 283,132 | -0.18(-0.43%) |
Sep 12, 2019 | 41.90 | 42.06 | 41.32 | 41.63 | 397,863 | -0.25(-0.59%) |
Sep 11, 2019 | 41.17 | 41.90 | 41.17 | 41.88 | 502,335 | +0.59(+1.43%) |
Sep 10, 2019 | 41.28 | 41.30 | 40.90 | 41.29 | 455,560 | +0.12(+0.29%) |
Sep 09, 2019 | 41.03 | 41.30 | 40.79 | 41.17 | 306,497 | +0.22(+0.53%) |
Sep 06, 2019 | 41.14 | 41.16 | 40.74 | 40.95 | 314,354 | -0.03(-0.07%) |
Sep 05, 2019 | 41.02 | 41.13 | 40.71 | 40.98 | 201,437 | +0.30(+0.75%) |
Sep 04, 2019 | 40.56 | 40.74 | 40.18 | 40.68 | 397,351 | +0.70(+1.75%) |
Sep 03, 2019 | 39.84 | 40.01 | 39.49 | 39.98 | 392,439 | -0.15(-0.37%) |
Aug 30, 2019 | 40.32 | 40.47 | 39.94 | 40.13 | 344,254 | +0.06(+0.15%) |
Aug 29, 2019 | 40.49 | 40.65 | 40.04 | 40.07 | 359,305 | -0.07(-0.17%) |
Aug 28, 2019 | 39.01 | 40.30 | 39.01 | 40.14 | 665,740 | +1.08(+2.77%) |
Aug 27, 2019 | 39.47 | 39.76 | 38.90 | 39.06 | 1,458,234 | -0.25(-0.63%) |
Aug 26, 2019 | 39.21 | 39.43 | 39.00 | 39.30 | 504,139 | +0.27(+0.68%) |
Aug 23, 2019 | 39.88 | 40.09 | 38.92 | 39.04 | 317,304 | -1.04(-2.60%) |
Aug 22, 2019 | 40.26 | 40.50 | 39.97 | 40.08 | 352,316 | -0.17(-0.42%) |
Aug 21, 2019 | 40.28 | 40.70 | 40.07 | 40.25 | 449,118 | +0.15(+0.37%) |
Aug 20, 2019 | 40.18 | 40.49 | 39.94 | 40.10 | 229,186 | -0.24(-0.59%) |
Aug 19, 2019 | 40.42 | 40.64 | 40.24 | 40.33 | 232,220 | +0.35(+0.89%) |
Aug 16, 2019 | 39.63 | 40.15 | 39.58 | 39.98 | 262,894 | +0.60(+1.52%) |
Aug 15, 2019 | 39.41 | 39.78 | 39.11 | 39.38 | 613,524 | +0.06(+0.15%) |
Aug 14, 2019 | 39.38 | 39.59 | 39.12 | 39.32 | 785,295 | -0.53(-1.33%) |
Aug 13, 2019 | 39.78 | 40.37 | 39.54 | 39.85 | 494,752 | -0.03(-0.07%) |
Aug 12, 2019 | 40.51 | 40.51 | 39.82 | 39.88 | 252,919 | -0.63(-1.55%) |
Aug 09, 2019 | 41.14 | 41.14 | 40.25 | 40.51 | 562,909 | -0.58(-1.41%) |
Aug 08, 2019 | 40.77 | 41.16 | 40.40 | 41.09 | 559,981 | +0.70(+1.73%) |
Aug 07, 2019 | 39.97 | 40.57 | 39.24 | 40.39 | 475,213 | +0.08(+0.19%) |
Aug 06, 2019 | 40.06 | 40.41 | 39.87 | 40.31 | 416,494 | +0.37(+0.94%) |
Aug 05, 2019 | 40.90 | 40.90 | 39.45 | 39.94 | 603,899 | -1.41(-3.40%) |
Aug 02, 2019 | 41.13 | 41.38 | 40.75 | 41.35 | 566,875 | +0.06(+0.14%) |
Aug 01, 2019 | 41.39 | 41.71 | 40.90 | 41.29 | 903,083 | +0.13(+0.31%) |
Jul 31, 2019 | 40.35 | 41.47 | 40.13 | 41.16 | 998,020 | +0.90(+2.25%) |
Jul 30, 2019 | 40.12 | 40.66 | 39.59 | 40.26 | 608,877 | +0.47(+1.19%) |
Jul 29, 2019 | 40.30 | 40.46 | 39.62 | 39.78 | 752,660 | -0.57(-1.41%) |
Jul 26, 2019 | 39.79 | 40.38 | 39.67 | 40.35 | 522,026 | +0.63(+1.58%) |
Jul 25, 2019 | 39.78 | 40.15 | 39.69 | 39.72 | 714,407 | -0.08(-0.20%) |
Jul 24, 2019 | 39.04 | 39.86 | 39.04 | 39.80 | 492,592 | +0.78(+1.99%) |
Jul 23, 2019 | 39.07 | 39.30 | 38.81 | 39.03 | 1,045,625 | -0.01(-0.03%) |
Jul 22, 2019 | 39.09 | 39.33 | 39.00 | 39.04 | 377,630 | -0.04(-0.10%) |
Jul 19, 2019 | 39.08 | 39.35 | 38.79 | 39.08 | 393,782 | +0.12(+0.30%) |
Jul 18, 2019 | 38.78 | 39.08 | 38.73 | 38.96 | 551,425 | -0.03(-0.08%) |
Jul 17, 2019 | 39.26 | 39.26 | 38.92 | 38.99 | 318,155 | -0.34(-0.88%) |
Jul 16, 2019 | 39.32 | 39.61 | 39.21 | 39.33 | 421,620 | +0.10(+0.25%) |
Jul 15, 2019 | 39.20 | 39.27 | 38.74 | 39.23 | 568,761 | -0.01(-0.03%) |
Jul 12, 2019 | 38.94 | 39.41 | 38.94 | 39.24 | 308,862 | +0.36(+0.94%) |
Jul 11, 2019 | 39.12 | 39.38 | 38.72 | 38.88 | 484,463 | -0.14(-0.35%) |
Jul 10, 2019 | 38.80 | 39.22 | 38.51 | 39.02 | 465,353 | +0.27(+0.69%) |
Jul 09, 2019 | 38.54 | 38.99 | 38.38 | 38.75 | 641,500 | +0.16(+0.41%) |
Jul 08, 2019 | 38.26 | 38.76 | 38.25 | 38.59 | 462,004 | +0.08(+0.20%) |
Jul 05, 2019 | 38.11 | 38.69 | 38.08 | 38.52 | 289,133 | +0.20(+0.51%) |
Jul 03, 2019 | 37.99 | 38.61 | 37.99 | 38.32 | 274,183 | +0.36(+0.96%) |
Jul 02, 2019 | 37.79 | 38.08 | 37.71 | 37.95 | 542,236 | +0.09(+0.23%) |