Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.78 | 40.79 | 40.78 | 40.78 | 2,250 | +0.05(+0.12%) |
Sep 27, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | -0.01(-0.03%) |
Sep 26, 2019 | 40.74 | 40.74 | 40.74 | 40.74 | 757 | -0.02(-0.05%) |
Sep 25, 2019 | 40.74 | 40.76 | 40.73 | 40.76 | 2,014 | +0.01(+0.03%) |
Sep 24, 2019 | 40.78 | 40.78 | 40.75 | 40.75 | 4,675 | -0.03(-0.08%) |
Sep 23, 2019 | 40.78 | 40.81 | 40.78 | 40.78 | 1,623 | +0.02(+0.05%) |
Sep 20, 2019 | 40.74 | 40.76 | 40.74 | 40.76 | 124 | +0.04(+0.10%) |
Sep 19, 2019 | 40.75 | 40.78 | 40.72 | 40.72 | 5,054 | +0.00(+0.01%) |
Sep 18, 2019 | 40.71 | 40.72 | 40.69 | 40.71 | 2,895 | +0.00(+0.00%) |
Sep 17, 2019 | 40.70 | 40.71 | 40.70 | 40.71 | 1,504 | +0.00(+0.01%) |
Sep 16, 2019 | 40.70 | 40.71 | 40.68 | 40.71 | 5,768 | +0.04(+0.11%) |
Sep 13, 2019 | 40.66 | 40.66 | 40.66 | 40.66 | 124 | -0.08(-0.20%) |
Sep 12, 2019 | 40.72 | 40.75 | 40.71 | 40.74 | 3,269 | -0.02(-0.04%) |
Sep 11, 2019 | 40.77 | 40.77 | 40.76 | 40.76 | 2,299 | -0.02(-0.04%) |
Sep 10, 2019 | 40.75 | 40.82 | 40.73 | 40.77 | 14,601 | -0.02(-0.06%) |
Sep 09, 2019 | 40.77 | 40.81 | 40.77 | 40.80 | 2,472 | +0.01(+0.02%) |
Sep 06, 2019 | 40.79 | 40.80 | 40.78 | 40.79 | 5,085 | +0.10(+0.24%) |
Sep 05, 2019 | 40.70 | 40.72 | 40.69 | 40.69 | 51,514 | +0.07(+0.17%) |
Sep 04, 2019 | 40.60 | 40.62 | 40.60 | 40.62 | 1,169 | +0.04(+0.11%) |
Sep 03, 2019 | 40.58 | 40.59 | 40.58 | 40.58 | 5,679 | -0.04(-0.09%) |
Aug 30, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 124 | -0.01(-0.02%) |
Aug 29, 2019 | 40.68 | 40.68 | 40.62 | 40.62 | 53,152 | +0.04(+0.10%) |
Aug 28, 2019 | 40.60 | 40.60 | 40.58 | 40.58 | 708 | +0.05(+0.13%) |
Aug 27, 2019 | 40.55 | 40.55 | 40.53 | 40.53 | 1,325 | +0.01(+0.02%) |
Aug 26, 2019 | 40.45 | 40.52 | 40.45 | 40.52 | 2,433 | +0.13(+0.32%) |
Aug 23, 2019 | 40.39 | 40.39 | 40.39 | 40.39 | 124 | -0.11(-0.28%) |
Aug 22, 2019 | 40.49 | 40.51 | 40.49 | 40.51 | 1,950 | +0.06(+0.16%) |
Aug 21, 2019 | 40.44 | 40.44 | 40.44 | 40.44 | 0 | +0.09(+0.22%) |
Aug 20, 2019 | 40.38 | 40.38 | 40.35 | 40.35 | 2,673 | -0.03(-0.07%) |
Aug 19, 2019 | 40.38 | 40.38 | 40.38 | 40.38 | 298 | +0.08(+0.19%) |
Aug 16, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 124 | +0.08(+0.19%) |
Aug 15, 2019 | 40.20 | 40.23 | 40.20 | 40.23 | 124 | +0.09(+0.22%) |
Aug 14, 2019 | 40.15 | 40.15 | 40.14 | 40.14 | 5,669 | -0.18(-0.45%) |
Aug 13, 2019 | 40.34 | 40.34 | 40.31 | 40.32 | 7,642 | +0.09(+0.23%) |
Aug 12, 2019 | 40.26 | 40.26 | 40.23 | 40.23 | 3,573 | -0.01(-0.04%) |
Aug 09, 2019 | 40.24 | 40.25 | 40.24 | 40.24 | 1,494 | +0.02(+0.04%) |
Aug 08, 2019 | 40.17 | 40.22 | 40.17 | 40.22 | 259 | +0.08(+0.21%) |
Aug 07, 2019 | 40.01 | 40.14 | 40.01 | 40.14 | 940 | +0.02(+0.05%) |
Aug 06, 2019 | 40.02 | 40.12 | 39.96 | 40.12 | 8,371 | +0.18(+0.44%) |
Aug 05, 2019 | 40.02 | 40.02 | 39.94 | 39.94 | 178 | -0.27(-0.68%) |
Aug 02, 2019 | 40.22 | 40.22 | 40.22 | 40.22 | 124 | +0.04(+0.09%) |
Aug 01, 2019 | 40.19 | 40.19 | 40.18 | 40.18 | 250 | +0.03(+0.07%) |
Jul 31, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 157 | -0.08(-0.20%) |
Jul 30, 2019 | 40.21 | 40.25 | 40.21 | 40.23 | 935 | -0.00(-0.00%) |
Jul 29, 2019 | 40.23 | 40.23 | 40.23 | 40.23 | 1 | -0.00(-0.00%) |
Jul 26, 2019 | 40.24 | 40.24 | 40.24 | 40.24 | 125 | +0.06(+0.16%) |
Jul 25, 2019 | 40.16 | 40.17 | 40.15 | 40.17 | 3,077 | -0.04(-0.11%) |
Jul 24, 2019 | 40.20 | 40.22 | 40.19 | 40.22 | 712 | +0.02(+0.06%) |
Jul 23, 2019 | 40.19 | 40.19 | 40.19 | 40.19 | 876 | +0.05(+0.12%) |
Jul 22, 2019 | 40.10 | 40.15 | 40.10 | 40.14 | 4,542 | +0.09(+0.23%) |
Jul 19, 2019 | 40.11 | 40.11 | 40.05 | 40.05 | 8,252 | -0.09(-0.21%) |
Jul 18, 2019 | 40.11 | 40.14 | 40.11 | 40.14 | 360 | +0.05(+0.11%) |
Jul 17, 2019 | 40.09 | 40.09 | 40.09 | 40.09 | 66 | -0.01(-0.02%) |
Jul 16, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 1,014 | -0.05(-0.13%) |
Jul 15, 2019 | 40.14 | 40.16 | 40.14 | 40.15 | 5,245 | +0.00(+0.01%) |
Jul 12, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 2,876 | +0.04(+0.09%) |
Jul 11, 2019 | 40.15 | 40.15 | 40.07 | 40.11 | 4,213 | -0.04(-0.11%) |
Jul 10, 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 8 | +0.06(+0.14%) |
Jul 09, 2019 | 40.11 | 40.11 | 40.10 | 40.10 | 5,651 | -0.01(-0.01%) |
Jul 08, 2019 | 40.10 | 40.10 | 40.07 | 40.10 | 1,610 | -0.01(-0.04%) |
Jul 05, 2019 | 40.11 | 40.13 | 40.07 | 40.12 | 11,504 | -0.10(-0.24%) |
Jul 03, 2019 | 40.20 | 40.23 | 40.20 | 40.21 | 500 | +0.08(+0.19%) |
Jul 02, 2019 | 40.15 | 40.15 | 40.14 | 40.14 | 601 | +0.02(+0.06%) |