Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.38 | 38.44 | 38.38 | 38.42 | 14,143 | +0.04(+0.11%) |
Sep 27, 2019 | 38.46 | 38.46 | 38.37 | 38.37 | 19,909 | -0.06(-0.16%) |
Sep 26, 2019 | 38.44 | 38.47 | 38.35 | 38.44 | 10,021 | -0.05(-0.12%) |
Sep 25, 2019 | 38.47 | 38.49 | 38.44 | 38.48 | 4,119 | -0.02(-0.05%) |
Sep 24, 2019 | 38.54 | 38.54 | 38.49 | 38.50 | 8,775 | -0.05(-0.12%) |
Sep 23, 2019 | 38.54 | 38.59 | 38.54 | 38.55 | 3,257 | -0.00(-0.01%) |
Sep 20, 2019 | 38.57 | 38.57 | 38.53 | 38.55 | 4,881 | +0.06(+0.15%) |
Sep 19, 2019 | 38.54 | 38.54 | 38.49 | 38.49 | 1,755 | -0.03(-0.07%) |
Sep 18, 2019 | 38.53 | 38.54 | 38.43 | 38.52 | 8,860 | +0.00(+0.01%) |
Sep 17, 2019 | 38.48 | 38.54 | 38.46 | 38.52 | 5,338 | +0.05(+0.12%) |
Sep 16, 2019 | 38.44 | 38.49 | 38.37 | 38.47 | 6,911 | +0.13(+0.34%) |
Sep 13, 2019 | 38.35 | 38.38 | 38.32 | 38.34 | 1,669 | -0.07(-0.19%) |
Sep 12, 2019 | 38.43 | 38.47 | 38.38 | 38.41 | 1,428 | +0.01(+0.02%) |
Sep 11, 2019 | 38.45 | 38.45 | 38.40 | 38.40 | 28,677 | -0.02(-0.05%) |
Sep 10, 2019 | 38.44 | 38.44 | 38.42 | 38.42 | 1,289 | +0.02(+0.06%) |
Sep 09, 2019 | 38.40 | 38.40 | 38.32 | 38.40 | 10,883 | +0.06(+0.15%) |
Sep 06, 2019 | 38.26 | 38.39 | 38.26 | 38.34 | 1,541 | +0.07(+0.18%) |
Sep 05, 2019 | 38.20 | 38.32 | 38.20 | 38.27 | 35,679 | +0.06(+0.17%) |
Sep 04, 2019 | 38.22 | 38.22 | 38.18 | 38.21 | 15,988 | +0.08(+0.22%) |
Sep 03, 2019 | 38.20 | 38.20 | 38.07 | 38.12 | 20,147 | -0.05(-0.12%) |
Aug 30, 2019 | 38.24 | 38.24 | 38.12 | 38.17 | 2,967 | -0.04(-0.10%) |
Aug 29, 2019 | 38.22 | 38.30 | 38.21 | 38.21 | 1,732 | +0.04(+0.11%) |
Aug 28, 2019 | 38.14 | 38.20 | 38.14 | 38.17 | 4,913 | +0.08(+0.22%) |
Aug 27, 2019 | 38.21 | 38.21 | 38.04 | 38.08 | 3,545 | -0.01(-0.03%) |
Aug 26, 2019 | 37.98 | 38.10 | 37.98 | 38.09 | 12,753 | +0.20(+0.54%) |
Aug 23, 2019 | 38.16 | 38.16 | 37.89 | 37.89 | 7,482 | -0.16(-0.41%) |
Aug 22, 2019 | 38.10 | 38.10 | 38.05 | 38.05 | 2,872 | +0.03(+0.09%) |
Aug 21, 2019 | 37.98 | 38.02 | 37.98 | 38.02 | 5,772 | +0.15(+0.39%) |
Aug 20, 2019 | 37.90 | 37.90 | 37.87 | 37.87 | 1,760 | -0.02(-0.06%) |
Aug 19, 2019 | 37.91 | 37.93 | 37.86 | 37.89 | 317,995 | +0.15(+0.39%) |
Aug 16, 2019 | 37.73 | 37.76 | 37.68 | 37.74 | 1,419 | +0.12(+0.33%) |
Aug 15, 2019 | 37.56 | 37.62 | 37.54 | 37.62 | 7,179 | +0.09(+0.25%) |
Aug 14, 2019 | 37.67 | 37.70 | 37.52 | 37.52 | 4,168 | -0.27(-0.72%) |
Aug 13, 2019 | 37.67 | 37.83 | 37.67 | 37.80 | 2,616 | +0.11(+0.29%) |
Aug 12, 2019 | 37.67 | 37.77 | 37.67 | 37.69 | 12,627 | -0.12(-0.31%) |
Aug 09, 2019 | 37.80 | 37.81 | 37.75 | 37.80 | 6,708 | -0.00(-0.01%) |
Aug 08, 2019 | 37.77 | 37.81 | 37.75 | 37.81 | 1,437 | +0.13(+0.34%) |
Aug 07, 2019 | 37.63 | 37.68 | 37.51 | 37.68 | 48,254 | -0.07(-0.17%) |
Aug 06, 2019 | 37.67 | 37.77 | 37.62 | 37.74 | 2,696 | +0.21(+0.57%) |
Aug 05, 2019 | 37.71 | 37.71 | 37.47 | 37.53 | 8,740 | -0.45(-1.17%) |
Aug 02, 2019 | 37.97 | 37.98 | 37.89 | 37.98 | 5,289 | +0.03(+0.09%) |
Aug 01, 2019 | 37.96 | 38.11 | 37.94 | 37.94 | 19,513 | -0.02(-0.05%) |
Jul 31, 2019 | 38.09 | 38.13 | 37.93 | 37.96 | 4,432 | -0.05(-0.14%) |
Jul 30, 2019 | 37.99 | 38.01 | 37.99 | 38.01 | 2,478 | -0.03(-0.09%) |
Jul 29, 2019 | 38.03 | 38.05 | 38.00 | 38.05 | 9,971 | -0.01(-0.04%) |
Jul 26, 2019 | 38.05 | 38.09 | 38.04 | 38.06 | 3,243 | +0.09(+0.25%) |
Jul 25, 2019 | 37.96 | 37.98 | 37.96 | 37.97 | 4,018 | -0.03(-0.07%) |
Jul 24, 2019 | 37.99 | 38.01 | 37.94 | 37.99 | 458,942 | -0.02(-0.06%) |
Jul 23, 2019 | 37.96 | 38.02 | 37.96 | 38.02 | 8,164 | +0.07(+0.18%) |
Jul 22, 2019 | 37.91 | 37.96 | 37.91 | 37.95 | 11,022 | +0.11(+0.30%) |
Jul 19, 2019 | 37.90 | 37.90 | 37.84 | 37.84 | 4,930 | -0.07(-0.19%) |
Jul 18, 2019 | 37.87 | 37.91 | 37.84 | 37.91 | 3,439 | -0.01(-0.02%) |
Jul 17, 2019 | 37.93 | 37.93 | 37.92 | 37.92 | 2,749 | -0.01(-0.03%) |
Jul 16, 2019 | 38.03 | 38.03 | 37.92 | 37.93 | 11,108 | -0.09(-0.22%) |
Jul 15, 2019 | 38.01 | 38.03 | 38.00 | 38.01 | 15,041 | +0.04(+0.11%) |
Jul 12, 2019 | 37.93 | 37.99 | 37.86 | 37.97 | 31,530 | +0.04(+0.09%) |
Jul 11, 2019 | 38.03 | 38.03 | 37.89 | 37.94 | 32,738 | -0.06(-0.16%) |
Jul 10, 2019 | 38.03 | 38.03 | 38.00 | 38.00 | 864 | +0.06(+0.16%) |
Jul 09, 2019 | 37.96 | 37.96 | 37.92 | 37.94 | 9,290 | -0.02(-0.04%) |
Jul 08, 2019 | 37.98 | 37.98 | 37.92 | 37.95 | 27,296 | -0.03(-0.08%) |
Jul 05, 2019 | 37.99 | 38.00 | 37.96 | 37.98 | 4,411 | -0.14(-0.36%) |
Jul 03, 2019 | 38.06 | 38.12 | 38.06 | 38.12 | 2,205 | +0.11(+0.29%) |
Jul 02, 2019 | 37.96 | 38.05 | 37.96 | 38.01 | 3,207 | +0.04(+0.11%) |