Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.24 | 40.32 | 39.78 | 39.91 | 603,961 | -0.26(-0.64%) |
Sep 27, 2019 | 40.49 | 40.64 | 40.12 | 40.16 | 488,335 | -0.27(-0.67%) |
Sep 26, 2019 | 40.00 | 40.49 | 39.79 | 40.43 | 397,503 | +0.59(+1.49%) |
Sep 25, 2019 | 39.79 | 39.99 | 39.47 | 39.84 | 366,505 | +0.13(+0.33%) |
Sep 24, 2019 | 39.53 | 39.86 | 39.48 | 39.71 | 403,925 | +0.24(+0.61%) |
Sep 23, 2019 | 39.54 | 39.77 | 39.42 | 39.47 | 310,757 | +0.02(+0.06%) |
Sep 20, 2019 | 39.23 | 39.80 | 39.03 | 39.44 | 837,076 | +0.23(+0.59%) |
Sep 19, 2019 | 39.36 | 39.86 | 39.11 | 39.21 | 300,970 | +0.03(+0.08%) |
Sep 18, 2019 | 39.01 | 39.30 | 38.83 | 39.18 | 364,760 | +0.15(+0.38%) |
Sep 17, 2019 | 39.33 | 39.49 | 38.97 | 39.03 | 352,394 | -0.40(-1.02%) |
Sep 16, 2019 | 39.07 | 39.62 | 38.73 | 39.44 | 427,829 | -0.16(-0.42%) |
Sep 13, 2019 | 39.83 | 39.83 | 39.43 | 39.60 | 521,959 | -0.13(-0.33%) |
Sep 12, 2019 | 39.76 | 39.91 | 39.50 | 39.73 | 526,037 | +0.12(+0.29%) |
Sep 11, 2019 | 38.92 | 39.65 | 38.79 | 39.62 | 565,342 | +0.78(+2.02%) |
Sep 10, 2019 | 38.85 | 39.01 | 38.55 | 38.83 | 346,659 | -0.09(-0.23%) |
Sep 09, 2019 | 38.93 | 39.07 | 38.77 | 38.93 | 298,533 | +0.05(+0.13%) |
Sep 06, 2019 | 39.25 | 39.29 | 38.79 | 38.88 | 236,702 | -0.29(-0.74%) |
Sep 05, 2019 | 39.63 | 39.98 | 39.05 | 39.16 | 299,651 | -0.49(-1.25%) |
Sep 04, 2019 | 39.44 | 39.90 | 39.36 | 39.66 | 782,648 | +0.36(+0.92%) |
Sep 03, 2019 | 38.52 | 39.34 | 38.43 | 39.30 | 394,131 | +0.66(+1.71%) |
Aug 30, 2019 | 38.74 | 38.82 | 38.44 | 38.64 | 375,810 | +0.03(+0.09%) |
Aug 29, 2019 | 38.48 | 38.73 | 38.47 | 38.60 | 408,567 | +0.30(+0.80%) |
Aug 28, 2019 | 38.54 | 38.54 | 38.17 | 38.30 | 344,723 | -0.21(-0.53%) |
Aug 27, 2019 | 38.70 | 38.99 | 38.49 | 38.51 | 321,463 | -0.08(-0.21%) |
Aug 26, 2019 | 38.19 | 38.66 | 37.85 | 38.59 | 242,349 | +0.60(+1.58%) |
Aug 23, 2019 | 38.67 | 38.98 | 37.88 | 37.99 | 286,956 | -0.73(-1.87%) |
Aug 22, 2019 | 38.88 | 38.99 | 38.53 | 38.71 | 254,084 | -0.06(-0.15%) |
Aug 21, 2019 | 37.95 | 38.79 | 37.77 | 38.77 | 292,349 | +0.89(+2.34%) |
Aug 20, 2019 | 37.89 | 37.99 | 37.69 | 37.88 | 320,567 | +0.02(+0.04%) |
Aug 19, 2019 | 38.06 | 38.24 | 37.64 | 37.86 | 347,323 | -0.11(-0.28%) |
Aug 16, 2019 | 37.61 | 38.04 | 37.32 | 37.97 | 351,925 | +0.52(+1.40%) |
Aug 15, 2019 | 37.26 | 37.48 | 36.84 | 37.45 | 365,499 | +0.14(+0.37%) |
Aug 14, 2019 | 37.81 | 37.92 | 37.15 | 37.31 | 323,319 | -0.48(-1.28%) |
Aug 13, 2019 | 37.64 | 38.18 | 37.64 | 37.79 | 479,358 | +0.12(+0.33%) |
Aug 12, 2019 | 37.67 | 37.75 | 37.28 | 37.67 | 508,345 | -0.02(-0.04%) |
Aug 09, 2019 | 37.65 | 37.79 | 37.37 | 37.69 | 314,468 | -0.10(-0.26%) |
Aug 08, 2019 | 37.45 | 38.01 | 37.09 | 37.78 | 389,183 | +0.47(+1.25%) |
Aug 07, 2019 | 36.48 | 37.56 | 35.96 | 37.32 | 471,112 | +0.47(+1.29%) |
Aug 06, 2019 | 36.84 | 37.02 | 36.35 | 36.84 | 409,151 | -0.07(-0.18%) |
Aug 05, 2019 | 37.05 | 37.32 | 36.66 | 36.91 | 413,316 | -0.25(-0.68%) |
Aug 02, 2019 | 37.72 | 37.72 | 37.05 | 37.16 | 294,270 | -0.53(-1.41%) |
Aug 01, 2019 | 37.65 | 37.94 | 37.47 | 37.69 | 480,371 | +0.09(+0.24%) |
Jul 31, 2019 | 37.71 | 38.04 | 37.49 | 37.60 | 553,243 | +0.01(+0.02%) |
Jul 30, 2019 | 37.31 | 37.60 | 37.18 | 37.60 | 668,029 | +0.28(+0.74%) |
Jul 29, 2019 | 37.45 | 37.48 | 37.19 | 37.32 | 291,401 | -0.04(-0.11%) |
Jul 26, 2019 | 37.16 | 37.46 | 37.10 | 37.36 | 218,866 | +0.22(+0.59%) |
Jul 25, 2019 | 37.32 | 37.55 | 37.05 | 37.14 | 297,567 | -0.13(-0.35%) |
Jul 24, 2019 | 37.55 | 37.72 | 37.12 | 37.27 | 391,578 | -0.21(-0.57%) |
Jul 23, 2019 | 37.30 | 37.60 | 37.08 | 37.48 | 239,653 | +0.16(+0.44%) |
Jul 22, 2019 | 37.54 | 37.71 | 37.14 | 37.32 | 307,821 | -0.12(-0.33%) |
Jul 19, 2019 | 37.73 | 38.10 | 37.43 | 37.44 | 731,025 | -0.51(-1.36%) |
Jul 18, 2019 | 37.53 | 38.05 | 37.36 | 37.95 | 507,222 | +0.53(+1.42%) |
Jul 17, 2019 | 37.32 | 37.50 | 37.10 | 37.42 | 706,374 | +0.20(+0.53%) |
Jul 16, 2019 | 36.89 | 37.24 | 36.68 | 37.23 | 570,874 | +0.30(+0.82%) |
Jul 15, 2019 | 37.07 | 37.07 | 36.73 | 36.93 | 320,779 | -0.11(-0.29%) |
Jul 12, 2019 | 36.97 | 37.12 | 36.82 | 37.03 | 414,476 | +0.06(+0.15%) |
Jul 11, 2019 | 36.74 | 37.00 | 36.66 | 36.97 | 537,356 | +0.32(+0.87%) |
Jul 10, 2019 | 36.62 | 36.84 | 36.46 | 36.66 | 448,018 | -0.02(-0.04%) |
Jul 09, 2019 | 36.30 | 36.69 | 36.10 | 36.67 | 630,790 | +0.32(+0.88%) |
Jul 08, 2019 | 36.44 | 36.53 | 36.26 | 36.35 | 242,303 | -0.07(-0.18%) |
Jul 05, 2019 | 36.34 | 36.53 | 35.95 | 36.42 | 200,260 | -0.20(-0.56%) |
Jul 03, 2019 | 36.43 | 36.75 | 36.43 | 36.62 | 128,651 | +0.27(+0.74%) |
Jul 02, 2019 | 36.33 | 36.41 | 36.16 | 36.35 | 275,872 | +0.08(+0.23%) |