Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.76 | 39.27 | 38.76 | 39.07 | 892,017 | +0.57(+1.47%) |
Sep 27, 2019 | 38.66 | 38.77 | 38.24 | 38.51 | 1,204,898 | +0.04(+0.10%) |
Sep 26, 2019 | 38.82 | 38.82 | 38.42 | 38.47 | 655,358 | -0.59(-1.52%) |
Sep 25, 2019 | 38.94 | 39.22 | 38.85 | 39.06 | 662,006 | +0.10(+0.27%) |
Sep 24, 2019 | 39.03 | 39.13 | 38.93 | 38.96 | 535,612 | +0.23(+0.59%) |
Sep 23, 2019 | 38.60 | 38.79 | 38.60 | 38.73 | 724,839 | +0.02(+0.05%) |
Sep 20, 2019 | 39.01 | 39.01 | 38.68 | 38.72 | 787,972 | -0.28(-0.73%) |
Sep 19, 2019 | 39.22 | 39.29 | 38.99 | 39.00 | 558,048 | -0.49(-1.24%) |
Sep 18, 2019 | 39.54 | 39.72 | 39.31 | 39.49 | 503,771 | -0.32(-0.81%) |
Sep 17, 2019 | 39.70 | 39.89 | 39.56 | 39.81 | 537,051 | -0.29(-0.73%) |
Sep 16, 2019 | 40.11 | 40.22 | 40.01 | 40.10 | 636,383 | -0.25(-0.63%) |
Sep 13, 2019 | 40.49 | 40.57 | 40.30 | 40.36 | 683,397 | -0.06(-0.14%) |
Sep 12, 2019 | 40.57 | 40.58 | 40.38 | 40.41 | 593,357 | -0.03(-0.07%) |
Sep 11, 2019 | 40.38 | 40.57 | 40.26 | 40.44 | 698,152 | +0.59(+1.47%) |
Sep 10, 2019 | 39.75 | 39.94 | 39.68 | 39.86 | 704,838 | +0.25(+0.64%) |
Sep 09, 2019 | 39.58 | 39.71 | 39.55 | 39.60 | 468,987 | +0.02(+0.05%) |
Sep 06, 2019 | 39.66 | 39.69 | 39.50 | 39.58 | 573,417 | +0.07(+0.17%) |
Sep 05, 2019 | 39.69 | 39.82 | 39.39 | 39.52 | 614,039 | -0.19(-0.48%) |
Sep 04, 2019 | 39.64 | 39.78 | 39.57 | 39.71 | 636,273 | +0.76(+1.94%) |
Sep 03, 2019 | 39.00 | 39.02 | 38.80 | 38.95 | 713,486 | -0.04(-0.10%) |
Aug 30, 2019 | 39.22 | 39.27 | 38.89 | 38.99 | 480,814 | -0.23(-0.58%) |
Aug 29, 2019 | 39.25 | 39.28 | 39.05 | 39.22 | 423,870 | +0.43(+1.12%) |
Aug 28, 2019 | 38.64 | 38.98 | 38.59 | 38.78 | 702,289 | +0.38(+0.99%) |
Aug 27, 2019 | 38.74 | 38.85 | 38.40 | 38.40 | 734,053 | -0.54(-1.40%) |
Aug 26, 2019 | 38.89 | 39.08 | 38.76 | 38.94 | 610,674 | +0.55(+1.44%) |
Aug 23, 2019 | 38.81 | 39.02 | 38.35 | 38.39 | 783,834 | -0.35(-0.90%) |
Aug 22, 2019 | 39.05 | 39.07 | 38.70 | 38.74 | 769,318 | -0.50(-1.27%) |
Aug 21, 2019 | 39.29 | 39.36 | 39.12 | 39.24 | 791,982 | +0.06(+0.16%) |
Aug 20, 2019 | 39.40 | 39.41 | 39.15 | 39.17 | 1,165,438 | +0.33(+0.85%) |
Aug 19, 2019 | 38.95 | 39.17 | 38.80 | 38.84 | 846,958 | +0.13(+0.33%) |
Aug 16, 2019 | 38.69 | 38.81 | 38.67 | 38.71 | 957,634 | +0.18(+0.48%) |
Aug 15, 2019 | 38.54 | 38.71 | 38.25 | 38.53 | 1,716,567 | +1.83(+5.00%) |
Aug 14, 2019 | 36.86 | 36.99 | 36.66 | 36.69 | 1,350,381 | -0.64(-1.70%) |
Aug 13, 2019 | 37.10 | 37.50 | 36.92 | 37.33 | 1,177,522 | -0.08(-0.22%) |
Aug 12, 2019 | 37.65 | 37.79 | 37.38 | 37.41 | 765,953 | -0.69(-1.81%) |
Aug 09, 2019 | 38.19 | 38.44 | 37.95 | 38.11 | 1,043,666 | +0.77(+2.05%) |
Aug 08, 2019 | 37.22 | 37.52 | 37.00 | 37.34 | 1,390,436 | +0.30(+0.82%) |
Aug 07, 2019 | 37.06 | 37.17 | 36.92 | 37.04 | 1,572,323 | -0.48(-1.28%) |
Aug 06, 2019 | 37.72 | 37.75 | 37.24 | 37.52 | 1,087,810 | +0.52(+1.39%) |
Aug 05, 2019 | 37.31 | 37.39 | 36.89 | 37.00 | 1,325,255 | -1.35(-3.51%) |
Aug 02, 2019 | 38.40 | 38.44 | 38.17 | 38.34 | 670,680 | -0.36(-0.93%) |
Aug 01, 2019 | 39.26 | 39.26 | 38.63 | 38.70 | 942,060 | -0.56(-1.43%) |
Jul 31, 2019 | 39.50 | 39.50 | 39.14 | 39.27 | 793,468 | -0.23(-0.58%) |
Jul 30, 2019 | 39.78 | 39.83 | 39.47 | 39.50 | 917,223 | -0.41(-1.02%) |
Jul 29, 2019 | 39.98 | 40.00 | 39.71 | 39.90 | 902,537 | -0.18(-0.44%) |
Jul 26, 2019 | 40.07 | 40.17 | 39.92 | 40.08 | 589,964 | +0.06(+0.16%) |
Jul 25, 2019 | 40.36 | 40.36 | 39.98 | 40.01 | 574,080 | -0.42(-1.05%) |
Jul 24, 2019 | 40.69 | 40.69 | 40.44 | 40.44 | 522,621 | -0.39(-0.95%) |
Jul 23, 2019 | 40.74 | 40.88 | 40.56 | 40.82 | 678,850 | +0.27(+0.66%) |
Jul 22, 2019 | 41.04 | 41.11 | 40.49 | 40.56 | 1,526,091 | -0.85(-2.05%) |
Jul 19, 2019 | 41.67 | 41.73 | 41.35 | 41.41 | 569,026 | -0.17(-0.40%) |
Jul 18, 2019 | 41.50 | 41.59 | 41.38 | 41.57 | 422,837 | +0.12(+0.29%) |
Jul 17, 2019 | 41.58 | 41.72 | 41.38 | 41.45 | 360,174 | -0.07(-0.18%) |
Jul 16, 2019 | 41.84 | 41.89 | 41.52 | 41.52 | 595,528 | -0.18(-0.42%) |
Jul 15, 2019 | 41.36 | 41.70 | 41.20 | 41.70 | 1,232,463 | +0.54(+1.32%) |
Jul 12, 2019 | 41.37 | 41.37 | 41.09 | 41.16 | 384,160 | -0.15(-0.36%) |
Jul 11, 2019 | 41.53 | 41.55 | 41.21 | 41.30 | 497,959 | -0.23(-0.55%) |
Jul 10, 2019 | 41.69 | 41.72 | 41.39 | 41.53 | 470,918 | -0.15(-0.35%) |
Jul 09, 2019 | 41.64 | 41.78 | 41.57 | 41.68 | 662,500 | -0.06(-0.15%) |
Jul 08, 2019 | 41.64 | 41.87 | 41.59 | 41.75 | 485,675 | -0.12(-0.29%) |
Jul 05, 2019 | 41.84 | 41.94 | 41.70 | 41.87 | 407,160 | -0.42(-1.00%) |
Jul 03, 2019 | 42.11 | 42.29 | 42.07 | 42.29 | 365,717 | +0.25(+0.59%) |
Jul 02, 2019 | 41.95 | 42.24 | 41.92 | 42.04 | 556,285 | +0.06(+0.15%) |