Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.13 | 41.20 | 40.61 | 40.64 | 443,208 | -0.30(-0.74%) |
Sep 27, 2019 | 41.44 | 41.49 | 40.74 | 40.94 | 321,730 | -0.37(-0.91%) |
Sep 26, 2019 | 41.10 | 41.41 | 40.98 | 41.32 | 358,345 | +0.14(+0.33%) |
Sep 25, 2019 | 41.47 | 41.52 | 41.15 | 41.18 | 397,439 | -0.23(-0.55%) |
Sep 24, 2019 | 41.71 | 41.92 | 41.35 | 41.41 | 923,928 | -0.25(-0.59%) |
Sep 23, 2019 | 41.36 | 42.01 | 41.36 | 41.66 | 562,209 | +0.09(+0.22%) |
Sep 20, 2019 | 41.52 | 42.04 | 41.49 | 41.56 | 1,224,348 | +0.07(+0.18%) |
Sep 19, 2019 | 41.32 | 41.65 | 41.32 | 41.49 | 515,122 | +0.08(+0.20%) |
Sep 18, 2019 | 41.42 | 41.63 | 41.21 | 41.41 | 533,178 | -0.23(-0.55%) |
Sep 17, 2019 | 41.17 | 41.66 | 41.05 | 41.64 | 366,387 | +0.44(+1.07%) |
Sep 16, 2019 | 41.18 | 41.32 | 40.94 | 41.20 | 472,310 | -0.16(-0.40%) |
Sep 13, 2019 | 41.48 | 41.67 | 41.31 | 41.36 | 583,841 | -0.05(-0.13%) |
Sep 12, 2019 | 41.14 | 41.52 | 40.97 | 41.42 | 759,713 | +0.31(+0.76%) |
Sep 11, 2019 | 41.14 | 41.46 | 40.89 | 41.11 | 673,342 | -0.02(-0.04%) |
Sep 10, 2019 | 40.95 | 41.14 | 40.37 | 41.13 | 618,664 | +0.17(+0.42%) |
Sep 09, 2019 | 40.12 | 41.05 | 39.92 | 40.95 | 741,118 | +1.11(+2.78%) |
Sep 06, 2019 | 39.74 | 40.16 | 39.67 | 39.85 | 589,857 | +0.07(+0.18%) |
Sep 05, 2019 | 39.76 | 39.96 | 39.56 | 39.77 | 763,200 | +0.37(+0.93%) |
Sep 04, 2019 | 39.20 | 39.53 | 39.09 | 39.41 | 470,200 | +0.55(+1.41%) |
Sep 03, 2019 | 38.76 | 39.19 | 38.69 | 38.86 | 685,978 | -0.04(-0.09%) |
Aug 30, 2019 | 38.90 | 38.96 | 38.51 | 38.90 | 563,384 | +0.21(+0.54%) |
Aug 29, 2019 | 39.06 | 39.21 | 38.68 | 38.69 | 340,552 | -0.03(-0.07%) |
Aug 28, 2019 | 38.74 | 39.06 | 38.52 | 38.71 | 515,974 | +0.03(+0.07%) |
Aug 27, 2019 | 39.22 | 39.22 | 38.37 | 38.69 | 1,125,111 | -0.30(-0.77%) |
Aug 26, 2019 | 39.11 | 39.22 | 38.80 | 38.99 | 534,025 | +0.07(+0.19%) |
Aug 23, 2019 | 39.70 | 40.10 | 38.80 | 38.91 | 619,285 | -0.95(-2.38%) |
Aug 22, 2019 | 40.27 | 40.29 | 39.70 | 39.86 | 485,113 | -0.34(-0.84%) |
Aug 21, 2019 | 40.74 | 40.80 | 39.76 | 40.20 | 647,895 | -0.38(-0.95%) |
Aug 20, 2019 | 41.58 | 41.58 | 40.58 | 40.59 | 538,821 | -1.05(-2.52%) |
Aug 19, 2019 | 40.97 | 41.72 | 40.85 | 41.64 | 875,466 | +1.17(+2.90%) |
Aug 16, 2019 | 40.26 | 40.83 | 40.18 | 40.46 | 560,338 | +0.43(+1.07%) |
Aug 15, 2019 | 40.45 | 40.52 | 39.99 | 40.04 | 669,497 | -0.22(-0.54%) |
Aug 14, 2019 | 40.59 | 40.66 | 40.16 | 40.25 | 734,442 | -0.84(-2.04%) |
Aug 13, 2019 | 41.06 | 41.61 | 40.66 | 41.09 | 550,311 | -0.06(-0.15%) |
Aug 12, 2019 | 41.47 | 41.85 | 40.83 | 41.16 | 595,616 | -0.61(-1.46%) |
Aug 09, 2019 | 41.60 | 41.92 | 41.19 | 41.77 | 874,774 | +0.18(+0.44%) |
Aug 08, 2019 | 40.24 | 41.88 | 39.60 | 41.58 | 1,077,460 | +2.70(+6.93%) |
Aug 07, 2019 | 38.82 | 39.01 | 38.31 | 38.89 | 656,627 | -0.23(-0.58%) |
Aug 06, 2019 | 38.41 | 39.18 | 38.10 | 39.12 | 571,314 | +0.96(+2.51%) |
Aug 05, 2019 | 38.72 | 38.74 | 37.95 | 38.16 | 476,855 | -0.98(-2.51%) |
Aug 02, 2019 | 39.37 | 39.37 | 38.94 | 39.14 | 646,333 | -0.28(-0.72%) |
Aug 01, 2019 | 39.67 | 40.25 | 39.28 | 39.43 | 498,409 | -0.36(-0.89%) |
Jul 31, 2019 | 39.92 | 40.29 | 39.50 | 39.78 | 416,249 | -0.03(-0.07%) |
Jul 30, 2019 | 39.39 | 39.88 | 39.27 | 39.81 | 300,533 | +0.19(+0.48%) |
Jul 29, 2019 | 39.89 | 40.24 | 39.51 | 39.62 | 454,664 | -0.29(-0.73%) |
Jul 26, 2019 | 39.78 | 39.96 | 39.52 | 39.91 | 382,089 | +0.15(+0.37%) |
Jul 25, 2019 | 39.85 | 40.17 | 39.67 | 39.76 | 492,258 | -0.25(-0.61%) |
Jul 24, 2019 | 39.58 | 40.11 | 39.46 | 40.01 | 658,466 | +0.31(+0.78%) |
Jul 23, 2019 | 39.59 | 39.97 | 39.42 | 39.70 | 708,223 | +0.14(+0.35%) |
Jul 22, 2019 | 39.89 | 40.08 | 39.51 | 39.56 | 700,293 | -0.21(-0.53%) |
Jul 19, 2019 | 39.85 | 40.08 | 39.77 | 39.77 | 491,806 | -0.06(-0.16%) |
Jul 18, 2019 | 39.56 | 39.87 | 39.44 | 39.84 | 367,800 | +0.13(+0.32%) |
Jul 17, 2019 | 39.86 | 40.02 | 39.62 | 39.71 | 521,798 | -0.27(-0.68%) |
Jul 16, 2019 | 39.74 | 40.14 | 39.74 | 39.98 | 511,528 | +0.24(+0.60%) |
Jul 15, 2019 | 39.74 | 39.92 | 39.55 | 39.74 | 558,869 | +0.01(+0.02%) |
Jul 12, 2019 | 39.33 | 39.81 | 39.33 | 39.74 | 500,043 | +0.54(+1.37%) |
Jul 11, 2019 | 39.68 | 39.68 | 39.12 | 39.20 | 763,835 | -0.25(-0.62%) |
Jul 10, 2019 | 39.82 | 40.06 | 39.43 | 39.44 | 501,614 | -0.39(-0.98%) |
Jul 09, 2019 | 39.90 | 40.12 | 39.69 | 39.84 | 430,552 | -0.27(-0.68%) |
Jul 08, 2019 | 40.34 | 40.34 | 40.02 | 40.11 | 321,298 | -0.28(-0.70%) |
Jul 05, 2019 | 40.17 | 40.39 | 39.94 | 40.39 | 430,632 | +0.20(+0.50%) |
Jul 03, 2019 | 39.54 | 40.27 | 39.52 | 40.19 | 376,817 | +0.78(+1.99%) |
Jul 02, 2019 | 39.53 | 39.95 | 39.23 | 39.41 | 637,010 | -0.18(-0.46%) |