Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.80 | 38.48 | 37.51 | 38.33 | 930,099 | +0.73(+1.93%) |
Sep 27, 2019 | 37.59 | 38.00 | 37.36 | 37.60 | 648,985 | +0.04(+0.10%) |
Sep 26, 2019 | 37.19 | 37.64 | 37.05 | 37.57 | 659,615 | +0.44(+1.19%) |
Sep 25, 2019 | 36.70 | 37.46 | 36.70 | 37.12 | 785,598 | +0.29(+0.80%) |
Sep 24, 2019 | 37.09 | 37.14 | 36.63 | 36.83 | 550,134 | -0.04(-0.10%) |
Sep 23, 2019 | 36.66 | 37.15 | 36.62 | 36.87 | 505,575 | +0.06(+0.15%) |
Sep 20, 2019 | 37.36 | 37.70 | 36.30 | 36.81 | 1,042,965 | -0.61(-1.62%) |
Sep 19, 2019 | 38.45 | 38.59 | 37.34 | 37.42 | 975,012 | -1.61(-4.12%) |
Sep 18, 2019 | 39.31 | 39.31 | 38.55 | 39.03 | 639,647 | -0.17(-0.45%) |
Sep 17, 2019 | 39.61 | 39.86 | 38.72 | 39.20 | 614,225 | -0.34(-0.86%) |
Sep 16, 2019 | 38.90 | 39.78 | 38.60 | 39.54 | 665,187 | +0.39(+0.99%) |
Sep 13, 2019 | 38.83 | 39.68 | 38.70 | 39.16 | 743,919 | +0.39(+1.00%) |
Sep 12, 2019 | 39.97 | 39.97 | 38.70 | 38.77 | 1,050,321 | -0.77(-1.95%) |
Sep 11, 2019 | 39.78 | 39.95 | 39.11 | 39.54 | 842,151 | -0.27(-0.67%) |
Sep 10, 2019 | 38.44 | 39.98 | 37.91 | 39.81 | 950,559 | +1.18(+3.05%) |
Sep 09, 2019 | 36.97 | 38.72 | 36.94 | 38.63 | 1,302,395 | +1.87(+5.08%) |
Sep 06, 2019 | 38.14 | 38.14 | 36.74 | 36.77 | 982,504 | +0.31(+0.86%) |
Sep 05, 2019 | 36.20 | 37.01 | 36.08 | 36.45 | 771,106 | +0.81(+2.27%) |
Sep 04, 2019 | 35.70 | 35.94 | 35.23 | 35.64 | 657,334 | +0.06(+0.16%) |
Sep 03, 2019 | 34.80 | 35.73 | 34.64 | 35.59 | 901,810 | +0.65(+1.87%) |
Aug 30, 2019 | 35.18 | 35.46 | 34.78 | 34.94 | 863,320 | +0.01(+0.03%) |
Aug 29, 2019 | 34.66 | 35.11 | 34.59 | 34.93 | 629,964 | +0.62(+1.80%) |
Aug 28, 2019 | 33.44 | 34.68 | 33.32 | 34.31 | 963,223 | +0.86(+2.56%) |
Aug 27, 2019 | 34.24 | 34.25 | 33.37 | 33.45 | 805,852 | -0.56(-1.65%) |
Aug 26, 2019 | 34.46 | 34.54 | 33.68 | 34.02 | 735,938 | -0.25(-0.72%) |
Aug 23, 2019 | 34.49 | 35.14 | 34.14 | 34.26 | 1,021,108 | -0.40(-1.17%) |
Aug 22, 2019 | 33.29 | 34.90 | 32.97 | 34.67 | 1,230,576 | +1.66(+5.01%) |
Aug 21, 2019 | 33.94 | 33.94 | 32.95 | 33.01 | 930,408 | -0.52(-1.56%) |
Aug 20, 2019 | 34.00 | 34.00 | 33.17 | 33.54 | 653,638 | -0.40(-1.19%) |
Aug 19, 2019 | 34.02 | 34.21 | 33.34 | 33.94 | 907,863 | +0.39(+1.15%) |
Aug 16, 2019 | 33.32 | 33.96 | 33.32 | 33.56 | 780,457 | +0.23(+0.69%) |
Aug 15, 2019 | 34.54 | 34.54 | 33.24 | 33.33 | 853,565 | -1.09(-3.15%) |
Aug 14, 2019 | 35.40 | 35.54 | 34.31 | 34.41 | 1,061,411 | -1.61(-4.47%) |
Aug 13, 2019 | 35.74 | 36.88 | 35.44 | 36.02 | 922,419 | +0.47(+1.32%) |
Aug 12, 2019 | 36.44 | 36.65 | 35.35 | 35.55 | 1,152,653 | -0.94(-2.57%) |
Aug 09, 2019 | 37.85 | 37.92 | 36.44 | 36.49 | 679,065 | -1.09(-2.91%) |
Aug 08, 2019 | 37.21 | 37.83 | 37.11 | 37.58 | 699,151 | +0.61(+1.65%) |
Aug 07, 2019 | 37.05 | 37.24 | 36.26 | 36.97 | 1,567,246 | -0.34(-0.90%) |
Aug 06, 2019 | 38.43 | 38.59 | 37.26 | 37.31 | 941,983 | -0.92(-2.41%) |
Aug 05, 2019 | 38.13 | 38.57 | 37.91 | 38.23 | 854,596 | -0.38(-0.99%) |
Aug 02, 2019 | 40.09 | 40.39 | 38.38 | 38.61 | 1,224,117 | -1.69(-4.20%) |
Aug 01, 2019 | 39.12 | 40.62 | 37.09 | 40.31 | 1,856,715 | +1.06(+2.69%) |
Jul 31, 2019 | 40.44 | 40.51 | 38.95 | 39.25 | 1,677,834 | -1.29(-3.19%) |
Jul 30, 2019 | 40.53 | 40.80 | 40.16 | 40.54 | 1,060,994 | -0.07(-0.18%) |
Jul 29, 2019 | 39.92 | 40.64 | 39.82 | 40.62 | 860,545 | +0.67(+1.66%) |
Jul 26, 2019 | 39.37 | 40.07 | 38.95 | 39.95 | 744,590 | +0.14(+0.34%) |
Jul 25, 2019 | 40.38 | 40.52 | 39.61 | 39.82 | 700,900 | -0.56(-1.40%) |
Jul 24, 2019 | 39.95 | 40.53 | 39.91 | 40.38 | 687,825 | +0.36(+0.89%) |
Jul 23, 2019 | 39.65 | 40.02 | 39.43 | 40.02 | 715,638 | +0.50(+1.27%) |
Jul 22, 2019 | 39.73 | 40.20 | 39.44 | 39.52 | 1,005,869 | -0.52(-1.30%) |
Jul 19, 2019 | 40.14 | 40.35 | 39.99 | 40.04 | 431,344 | -0.16(-0.41%) |
Jul 18, 2019 | 40.00 | 40.40 | 39.47 | 40.21 | 756,312 | +0.08(+0.20%) |
Jul 17, 2019 | 39.97 | 40.34 | 39.75 | 40.13 | 712,690 | +0.15(+0.39%) |
Jul 16, 2019 | 39.84 | 40.26 | 39.65 | 39.97 | 523,252 | +0.04(+0.09%) |
Jul 15, 2019 | 39.21 | 40.11 | 39.02 | 39.93 | 824,342 | +0.78(+2.00%) |
Jul 12, 2019 | 38.98 | 39.40 | 38.83 | 39.15 | 535,832 | +0.32(+0.82%) |
Jul 11, 2019 | 38.89 | 39.18 | 38.38 | 38.83 | 780,197 | -0.03(-0.07%) |
Jul 10, 2019 | 39.18 | 39.28 | 38.39 | 38.86 | 576,989 | -0.28(-0.72%) |
Jul 09, 2019 | 39.36 | 39.48 | 38.59 | 39.14 | 593,152 | -0.36(-0.92%) |
Jul 08, 2019 | 39.96 | 40.22 | 39.23 | 39.51 | 399,104 | -0.59(-1.48%) |
Jul 05, 2019 | 39.34 | 40.23 | 39.34 | 40.10 | 456,917 | +0.64(+1.62%) |
Jul 03, 2019 | 39.18 | 39.61 | 39.10 | 39.46 | 278,453 | +0.32(+0.81%) |
Jul 02, 2019 | 39.31 | 39.36 | 38.81 | 39.14 | 541,146 | -0.13(-0.32%) |