Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.57 | 40.70 | 40.45 | 40.47 | 1,018,582 | +0.14(+0.34%) |
Sep 27, 2019 | 40.34 | 40.44 | 40.17 | 40.33 | 4,353,312 | +0.15(+0.37%) |
Sep 26, 2019 | 40.19 | 40.30 | 40.09 | 40.19 | 1,660,449 | +0.21(+0.53%) |
Sep 25, 2019 | 39.77 | 40.05 | 39.67 | 39.98 | 3,943,653 | +0.15(+0.39%) |
Sep 24, 2019 | 39.67 | 40.05 | 39.66 | 39.82 | 1,890,886 | +0.27(+0.67%) |
Sep 23, 2019 | 39.41 | 39.56 | 39.29 | 39.55 | 1,319,430 | +0.13(+0.34%) |
Sep 20, 2019 | 39.46 | 39.71 | 39.34 | 39.42 | 1,263,293 | +0.03(+0.09%) |
Sep 19, 2019 | 39.32 | 39.60 | 39.32 | 39.39 | 879,109 | +0.02(+0.05%) |
Sep 18, 2019 | 39.47 | 39.64 | 39.25 | 39.37 | 1,011,080 | -0.19(-0.48%) |
Sep 17, 2019 | 39.31 | 39.67 | 39.20 | 39.55 | 702,850 | +0.16(+0.41%) |
Sep 16, 2019 | 39.34 | 39.51 | 39.14 | 39.39 | 963,020 | -0.18(-0.44%) |
Sep 13, 2019 | 39.53 | 39.81 | 39.45 | 39.57 | 1,809,313 | +0.19(+0.48%) |
Sep 12, 2019 | 38.99 | 39.56 | 38.97 | 39.38 | 979,563 | +0.24(+0.61%) |
Sep 11, 2019 | 38.95 | 39.32 | 38.85 | 39.14 | 1,132,891 | +0.29(+0.76%) |
Sep 10, 2019 | 38.70 | 38.95 | 38.61 | 38.85 | 1,174,301 | +0.21(+0.54%) |
Sep 09, 2019 | 38.47 | 38.71 | 38.45 | 38.64 | 1,793,668 | +0.32(+0.84%) |
Sep 06, 2019 | 38.01 | 38.43 | 37.97 | 38.31 | 787,917 | +0.40(+1.05%) |
Sep 05, 2019 | 37.85 | 38.06 | 37.84 | 37.92 | 973,585 | +0.28(+0.74%) |
Sep 04, 2019 | 37.27 | 37.71 | 37.21 | 37.63 | 919,772 | +0.67(+1.82%) |
Sep 03, 2019 | 36.91 | 37.13 | 36.76 | 36.96 | 2,585,408 | -0.32(-0.86%) |
Aug 30, 2019 | 37.32 | 37.54 | 37.17 | 37.28 | 1,307,677 | +0.15(+0.40%) |
Aug 29, 2019 | 36.75 | 37.33 | 36.71 | 37.14 | 1,593,532 | +0.60(+1.65%) |
Aug 28, 2019 | 36.02 | 36.71 | 36.00 | 36.53 | 1,560,143 | +0.46(+1.28%) |
Aug 27, 2019 | 36.10 | 36.59 | 35.92 | 36.07 | 1,536,453 | +0.18(+0.49%) |
Aug 26, 2019 | 35.81 | 36.04 | 35.73 | 35.90 | 1,136,607 | +0.18(+0.49%) |
Aug 23, 2019 | 35.95 | 36.24 | 35.60 | 35.72 | 1,103,455 | -0.39(-1.07%) |
Aug 22, 2019 | 36.04 | 36.23 | 35.95 | 36.11 | 1,370,649 | +0.18(+0.51%) |
Aug 21, 2019 | 36.04 | 36.09 | 35.83 | 35.93 | 678,804 | +0.18(+0.49%) |
Aug 20, 2019 | 35.92 | 36.03 | 35.66 | 35.75 | 862,399 | -0.27(-0.74%) |
Aug 19, 2019 | 35.91 | 36.11 | 35.76 | 36.02 | 645,487 | +0.27(+0.74%) |
Aug 16, 2019 | 35.74 | 35.97 | 35.66 | 35.75 | 1,116,585 | +0.29(+0.81%) |
Aug 15, 2019 | 35.58 | 35.67 | 35.29 | 35.46 | 866,722 | -0.16(-0.45%) |
Aug 14, 2019 | 36.18 | 36.18 | 35.52 | 35.62 | 1,229,171 | -0.96(-2.62%) |
Aug 13, 2019 | 36.28 | 36.81 | 36.23 | 36.58 | 1,714,380 | +0.18(+0.48%) |
Aug 12, 2019 | 36.41 | 36.57 | 36.25 | 36.41 | 624,474 | -0.25(-0.69%) |
Aug 09, 2019 | 36.75 | 37.00 | 36.55 | 36.66 | 801,617 | -0.09(-0.25%) |
Aug 08, 2019 | 36.46 | 36.97 | 36.32 | 36.75 | 790,713 | +0.41(+1.12%) |
Aug 07, 2019 | 35.76 | 36.46 | 35.62 | 36.35 | 1,906,774 | +0.20(+0.56%) |
Aug 06, 2019 | 36.43 | 36.49 | 35.83 | 36.14 | 1,301,209 | -0.11(-0.29%) |
Aug 05, 2019 | 36.46 | 36.52 | 36.14 | 36.25 | 2,081,074 | -0.62(-1.67%) |
Aug 02, 2019 | 36.99 | 37.03 | 36.59 | 36.86 | 917,072 | -0.26(-0.70%) |
Aug 01, 2019 | 37.33 | 37.66 | 37.01 | 37.12 | 922,024 | -0.28(-0.75%) |
Jul 31, 2019 | 37.57 | 37.73 | 37.19 | 37.40 | 919,719 | -0.14(-0.37%) |
Jul 30, 2019 | 37.49 | 37.55 | 37.30 | 37.54 | 680,030 | -0.13(-0.35%) |
Jul 29, 2019 | 37.68 | 37.74 | 37.53 | 37.68 | 822,820 | +0.13(+0.35%) |
Jul 26, 2019 | 37.76 | 37.78 | 37.50 | 37.54 | 471,665 | -0.11(-0.28%) |
Jul 25, 2019 | 37.54 | 37.96 | 37.35 | 37.65 | 1,432,873 | +0.18(+0.49%) |
Jul 24, 2019 | 37.14 | 37.56 | 37.13 | 37.47 | 718,320 | +0.25(+0.68%) |
Jul 23, 2019 | 37.09 | 37.29 | 37.05 | 37.21 | 841,807 | +0.15(+0.40%) |
Jul 22, 2019 | 37.22 | 37.23 | 36.92 | 37.07 | 1,945,411 | -0.15(-0.41%) |
Jul 19, 2019 | 37.31 | 37.41 | 37.14 | 37.22 | 553,154 | -0.08(-0.23%) |
Jul 18, 2019 | 37.01 | 37.33 | 36.99 | 37.31 | 778,157 | +0.23(+0.62%) |
Jul 17, 2019 | 37.24 | 37.28 | 37.06 | 37.07 | 692,409 | -0.12(-0.32%) |
Jul 16, 2019 | 37.35 | 37.47 | 37.17 | 37.19 | 884,719 | -0.11(-0.30%) |
Jul 15, 2019 | 37.56 | 37.63 | 37.18 | 37.31 | 644,645 | -0.20(-0.52%) |
Jul 12, 2019 | 37.82 | 37.85 | 37.47 | 37.50 | 712,850 | -0.35(-0.93%) |
Jul 11, 2019 | 38.03 | 38.03 | 37.68 | 37.85 | 870,732 | -0.05(-0.13%) |
Jul 10, 2019 | 38.06 | 38.24 | 37.83 | 37.90 | 797,594 | +0.00(+0.00%) |
Jul 09, 2019 | 37.76 | 38.04 | 37.70 | 37.90 | 793,510 | -0.04(-0.11%) |
Jul 08, 2019 | 37.92 | 37.99 | 37.84 | 37.94 | 573,228 | -0.08(-0.22%) |
Jul 05, 2019 | 38.13 | 38.15 | 37.87 | 38.03 | 632,931 | -0.13(-0.35%) |
Jul 03, 2019 | 37.90 | 38.20 | 37.89 | 38.16 | 1,593,388 | +0.34(+0.91%) |
Jul 02, 2019 | 37.85 | 37.92 | 37.68 | 37.82 | 2,068,927 | +0.12(+0.32%) |