Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.28 | 39.50 | 39.00 | 39.17 | 3,229,037 | +0.46(+1.19%) |
Sep 27, 2019 | 38.46 | 38.83 | 38.27 | 38.72 | 2,932,600 | +0.56(+1.47%) |
Sep 26, 2019 | 38.41 | 38.80 | 37.92 | 38.16 | 2,947,000 | -0.91(-2.32%) |
Sep 25, 2019 | 39.75 | 39.80 | 38.67 | 39.06 | 3,886,056 | +1.14(+3.01%) |
Sep 24, 2019 | 38.85 | 38.91 | 37.84 | 37.92 | 1,641,535 | -0.96(-2.47%) |
Sep 23, 2019 | 38.76 | 39.33 | 38.73 | 38.88 | 855,996 | -0.16(-0.41%) |
Sep 20, 2019 | 39.74 | 39.97 | 38.88 | 39.04 | 1,719,900 | -0.66(-1.66%) |
Sep 19, 2019 | 40.07 | 40.08 | 39.66 | 39.70 | 1,917,537 | -0.31(-0.77%) |
Sep 18, 2019 | 39.87 | 40.04 | 39.53 | 40.01 | 1,107,852 | +0.20(+0.50%) |
Sep 17, 2019 | 39.51 | 39.86 | 39.38 | 39.81 | 1,112,532 | +0.21(+0.53%) |
Sep 16, 2019 | 39.53 | 39.87 | 39.38 | 39.60 | 1,386,881 | +0.10(+0.25%) |
Sep 13, 2019 | 39.31 | 39.75 | 39.20 | 39.50 | 2,182,800 | +0.35(+0.89%) |
Sep 12, 2019 | 39.05 | 39.62 | 38.78 | 39.15 | 1,703,783 | -0.20(-0.51%) |
Sep 11, 2019 | 38.73 | 39.47 | 38.51 | 39.35 | 2,710,464 | +0.25(+0.64%) |
Sep 10, 2019 | 38.11 | 39.30 | 37.24 | 39.10 | 4,752,095 | -1.72(-4.21%) |
Sep 09, 2019 | 40.53 | 40.94 | 40.30 | 40.82 | 3,015,866 | +0.53(+1.32%) |
Sep 06, 2019 | 40.20 | 40.58 | 40.03 | 40.29 | 1,170,100 | +0.21(+0.52%) |
Sep 05, 2019 | 39.44 | 40.10 | 39.44 | 40.08 | 1,410,365 | +0.89(+2.27%) |
Sep 04, 2019 | 39.29 | 39.41 | 39.03 | 39.19 | 1,306,759 | +0.29(+0.75%) |
Sep 03, 2019 | 38.60 | 38.96 | 38.29 | 38.90 | 1,382,625 | -0.01(-0.03%) |
Aug 30, 2019 | 38.90 | 39.15 | 38.80 | 38.91 | 1,145,200 | +0.21(+0.54%) |
Aug 29, 2019 | 38.43 | 38.95 | 38.43 | 38.70 | 989,683 | +0.59(+1.55%) |
Aug 28, 2019 | 37.66 | 38.35 | 37.46 | 38.11 | 1,235,917 | +0.41(+1.09%) |
Aug 27, 2019 | 38.02 | 38.17 | 37.54 | 37.70 | 1,655,224 | -0.13(-0.34%) |
Aug 26, 2019 | 37.76 | 38.14 | 37.52 | 37.83 | 988,529 | +0.29(+0.77%) |
Aug 23, 2019 | 38.03 | 38.26 | 37.45 | 37.54 | 1,197,200 | -0.66(-1.73%) |
Aug 22, 2019 | 38.35 | 38.41 | 37.89 | 38.20 | 964,926 | -0.06(-0.16%) |
Aug 21, 2019 | 37.67 | 38.43 | 37.57 | 38.26 | 1,216,141 | +0.83(+2.22%) |
Aug 20, 2019 | 37.75 | 37.89 | 37.29 | 37.43 | 2,179,207 | -0.30(-0.80%) |
Aug 19, 2019 | 38.31 | 38.39 | 37.72 | 37.73 | 1,925,062 | -0.27(-0.71%) |
Aug 16, 2019 | 37.65 | 38.20 | 37.65 | 38.00 | 1,194,500 | +0.52(+1.39%) |
Aug 15, 2019 | 37.27 | 37.54 | 37.07 | 37.48 | 815,104 | +0.33(+0.89%) |
Aug 14, 2019 | 37.67 | 37.94 | 36.99 | 37.15 | 1,121,364 | -1.00(-2.62%) |
Aug 13, 2019 | 37.66 | 38.93 | 37.62 | 38.15 | 968,909 | +0.30(+0.79%) |
Aug 12, 2019 | 38.03 | 38.26 | 37.78 | 37.85 | 928,989 | -0.42(-1.10%) |
Aug 09, 2019 | 38.45 | 39.00 | 37.95 | 38.27 | 1,106,100 | -0.24(-0.62%) |
Aug 08, 2019 | 38.40 | 38.71 | 38.35 | 38.51 | 1,152,821 | +0.23(+0.60%) |
Aug 07, 2019 | 37.91 | 38.44 | 37.50 | 38.28 | 1,629,305 | +0.07(+0.18%) |
Aug 06, 2019 | 38.29 | 38.64 | 38.01 | 38.21 | 1,658,096 | -0.07(-0.18%) |
Aug 05, 2019 | 38.56 | 38.74 | 38.12 | 38.28 | 1,066,780 | -0.91(-2.32%) |
Aug 02, 2019 | 39.04 | 39.38 | 38.57 | 39.19 | 1,322,800 | +0.04(+0.10%) |
Aug 01, 2019 | 40.50 | 40.72 | 39.07 | 39.15 | 1,645,037 | -1.36(-3.36%) |
Jul 31, 2019 | 41.47 | 41.54 | 40.31 | 40.51 | 1,120,960 | -0.95(-2.29%) |
Jul 30, 2019 | 40.48 | 41.48 | 40.48 | 41.46 | 2,106,066 | +0.72(+1.77%) |
Jul 29, 2019 | 40.88 | 40.93 | 40.53 | 40.74 | 1,246,093 | -0.20(-0.49%) |
Jul 26, 2019 | 40.46 | 41.03 | 40.45 | 40.94 | 1,367,000 | +0.50(+1.24%) |
Jul 25, 2019 | 40.67 | 40.89 | 40.19 | 40.44 | 1,403,030 | -0.09(-0.22%) |
Jul 24, 2019 | 39.51 | 40.61 | 39.23 | 40.53 | 1,788,850 | +0.77(+1.94%) |
Jul 23, 2019 | 39.04 | 39.89 | 38.62 | 39.76 | 2,313,709 | +0.38(+0.96%) |
Jul 22, 2019 | 39.41 | 39.72 | 38.95 | 39.38 | 1,496,557 | +0.10(+0.25%) |
Jul 19, 2019 | 39.67 | 40.04 | 39.28 | 39.28 | 1,526,100 | -0.18(-0.46%) |
Jul 18, 2019 | 39.52 | 39.88 | 39.30 | 39.46 | 1,427,877 | -0.24(-0.60%) |
Jul 17, 2019 | 40.48 | 40.48 | 39.61 | 39.70 | 2,298,126 | -0.80(-1.98%) |
Jul 16, 2019 | 40.93 | 41.34 | 40.44 | 40.50 | 1,600,688 | -0.31(-0.76%) |
Jul 15, 2019 | 40.55 | 40.90 | 40.39 | 40.81 | 1,121,079 | +0.23(+0.57%) |
Jul 12, 2019 | 40.19 | 40.73 | 40.13 | 40.58 | 1,330,500 | +0.49(+1.22%) |
Jul 11, 2019 | 39.37 | 40.13 | 39.26 | 40.09 | 1,653,151 | +0.62(+1.57%) |
Jul 10, 2019 | 39.88 | 40.02 | 39.36 | 39.47 | 1,146,161 | -0.42(-1.05%) |
Jul 09, 2019 | 39.75 | 39.95 | 39.44 | 39.89 | 1,767,532 | +0.01(+0.03%) |
Jul 08, 2019 | 39.88 | 40.12 | 39.53 | 39.88 | 1,410,303 | -0.07(-0.18%) |
Jul 05, 2019 | 40.00 | 40.13 | 39.66 | 39.95 | 949,300 | -0.30(-0.75%) |
Jul 03, 2019 | 40.21 | 40.36 | 39.97 | 40.25 | 767,300 | +0.30(+0.75%) |
Jul 02, 2019 | 40.36 | 41.48 | 39.64 | 39.95 | 1,930,192 | -0.38(-0.93%) |