Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.23 | 40.23 | 39.94 | 40.00 | 114,143 | -0.10(-0.26%) |
Sep 27, 2019 | 40.20 | 40.63 | 39.91 | 40.10 | 71,818 | +0.23(+0.58%) |
Sep 26, 2019 | 40.16 | 40.16 | 39.84 | 39.87 | 101,696 | -0.33(-0.81%) |
Sep 25, 2019 | 39.75 | 40.31 | 39.75 | 40.20 | 54,472 | +0.54(+1.36%) |
Sep 24, 2019 | 40.22 | 40.22 | 39.45 | 39.66 | 117,050 | -0.47(-1.17%) |
Sep 23, 2019 | 39.76 | 40.25 | 39.66 | 40.13 | 184,111 | +0.09(+0.21%) |
Sep 20, 2019 | 40.29 | 40.47 | 39.99 | 40.04 | 125,020 | -0.19(-0.47%) |
Sep 19, 2019 | 40.48 | 40.71 | 40.16 | 40.23 | 216,085 | -0.32(-0.78%) |
Sep 18, 2019 | 40.08 | 40.67 | 39.99 | 40.54 | 149,781 | +0.29(+0.72%) |
Sep 17, 2019 | 40.39 | 40.39 | 39.90 | 40.25 | 103,913 | -0.36(-0.89%) |
Sep 16, 2019 | 40.25 | 40.63 | 40.06 | 40.62 | 130,725 | +0.02(+0.05%) |
Sep 13, 2019 | 40.54 | 40.84 | 40.31 | 40.60 | 180,141 | +0.43(+1.06%) |
Sep 12, 2019 | 39.67 | 40.33 | 39.38 | 40.17 | 192,628 | +0.11(+0.28%) |
Sep 11, 2019 | 39.87 | 40.08 | 39.22 | 40.06 | 155,956 | +0.26(+0.64%) |
Sep 10, 2019 | 39.19 | 39.80 | 39.19 | 39.80 | 226,503 | +0.72(+1.85%) |
Sep 09, 2019 | 38.09 | 39.22 | 37.98 | 39.08 | 197,412 | +1.27(+3.36%) |
Sep 06, 2019 | 37.90 | 38.04 | 37.70 | 37.81 | 130,649 | -0.08(-0.20%) |
Sep 05, 2019 | 37.50 | 38.23 | 37.50 | 37.88 | 154,993 | +0.96(+2.61%) |
Sep 04, 2019 | 36.88 | 36.99 | 36.68 | 36.92 | 162,356 | +0.35(+0.96%) |
Sep 03, 2019 | 37.03 | 37.03 | 36.35 | 36.57 | 156,148 | -0.75(-2.01%) |
Aug 30, 2019 | 37.41 | 37.64 | 37.21 | 37.32 | 171,111 | +0.15(+0.41%) |
Aug 29, 2019 | 36.78 | 37.29 | 36.78 | 37.17 | 162,023 | +0.71(+1.94%) |
Aug 28, 2019 | 35.74 | 36.65 | 35.74 | 36.46 | 137,208 | +0.55(+1.52%) |
Aug 27, 2019 | 36.47 | 36.47 | 35.73 | 35.91 | 175,428 | -0.42(-1.15%) |
Aug 26, 2019 | 36.23 | 36.33 | 35.94 | 36.33 | 278,769 | +0.33(+0.92%) |
Aug 23, 2019 | 36.91 | 37.21 | 35.80 | 36.00 | 101,095 | -1.07(-2.90%) |
Aug 22, 2019 | 37.08 | 37.30 | 36.79 | 37.07 | 122,340 | +0.20(+0.55%) |
Aug 21, 2019 | 37.00 | 37.03 | 36.74 | 36.87 | 128,361 | +0.17(+0.46%) |
Aug 20, 2019 | 37.12 | 37.12 | 36.63 | 36.70 | 205,047 | -0.62(-1.67%) |
Aug 19, 2019 | 37.53 | 37.60 | 37.27 | 37.32 | 212,728 | +0.38(+1.04%) |
Aug 16, 2019 | 36.26 | 37.02 | 36.26 | 36.94 | 254,614 | +0.89(+2.46%) |
Aug 15, 2019 | 36.26 | 36.49 | 35.88 | 36.05 | 362,451 | -0.11(-0.31%) |
Aug 14, 2019 | 36.59 | 36.91 | 36.01 | 36.16 | 412,022 | -1.34(-3.57%) |
Aug 13, 2019 | 37.00 | 37.99 | 36.96 | 37.50 | 180,331 | +0.41(+1.10%) |
Aug 12, 2019 | 37.36 | 37.47 | 37.07 | 37.09 | 256,916 | -0.74(-1.96%) |
Aug 09, 2019 | 37.79 | 38.02 | 37.47 | 37.83 | 178,382 | -0.09(-0.25%) |
Aug 08, 2019 | 37.70 | 38.11 | 37.54 | 37.93 | 255,152 | +0.59(+1.58%) |
Aug 07, 2019 | 37.25 | 37.46 | 36.66 | 37.34 | 312,098 | -0.75(-1.97%) |
Aug 06, 2019 | 37.99 | 38.10 | 37.35 | 38.09 | 158,557 | +0.35(+0.93%) |
Aug 05, 2019 | 38.42 | 38.42 | 37.29 | 37.74 | 388,719 | -1.39(-3.55%) |
Aug 02, 2019 | 39.29 | 39.37 | 38.57 | 39.13 | 290,736 | -0.26(-0.65%) |
Aug 01, 2019 | 40.87 | 41.03 | 39.27 | 39.38 | 362,510 | -1.56(-3.81%) |
Jul 31, 2019 | 41.00 | 41.28 | 40.83 | 40.94 | 258,831 | -0.09(-0.23%) |
Jul 30, 2019 | 40.50 | 41.04 | 40.45 | 41.04 | 223,026 | +0.30(+0.73%) |
Jul 29, 2019 | 41.06 | 41.21 | 40.71 | 40.74 | 188,159 | -0.38(-0.93%) |
Jul 26, 2019 | 40.58 | 41.17 | 40.55 | 41.12 | 232,096 | +0.64(+1.58%) |
Jul 25, 2019 | 40.78 | 41.00 | 40.37 | 40.48 | 293,538 | -0.24(-0.59%) |
Jul 24, 2019 | 39.93 | 40.79 | 39.93 | 40.72 | 163,570 | +0.67(+1.68%) |
Jul 23, 2019 | 39.60 | 40.05 | 39.51 | 40.05 | 202,561 | +0.48(+1.21%) |
Jul 22, 2019 | 39.56 | 39.65 | 39.34 | 39.57 | 222,439 | -0.06(-0.15%) |
Jul 19, 2019 | 39.49 | 39.86 | 39.49 | 39.63 | 885,814 | +0.18(+0.45%) |
Jul 18, 2019 | 39.02 | 39.67 | 38.85 | 39.45 | 494,986 | +0.40(+1.03%) |
Jul 17, 2019 | 38.97 | 39.32 | 38.85 | 39.05 | 420,214 | -0.03(-0.09%) |
Jul 16, 2019 | 39.18 | 39.27 | 38.88 | 39.09 | 239,506 | -0.11(-0.28%) |
Jul 15, 2019 | 39.94 | 39.94 | 39.11 | 39.20 | 422,446 | -0.61(-1.54%) |
Jul 12, 2019 | 39.71 | 39.87 | 39.49 | 39.81 | 329,790 | +0.24(+0.60%) |
Jul 11, 2019 | 39.32 | 39.64 | 39.14 | 39.57 | 336,328 | +0.38(+0.98%) |
Jul 10, 2019 | 39.59 | 39.61 | 39.14 | 39.19 | 351,744 | -0.43(-1.08%) |
Jul 09, 2019 | 39.15 | 39.63 | 39.12 | 39.61 | 337,608 | +0.26(+0.67%) |
Jul 08, 2019 | 39.55 | 39.67 | 39.23 | 39.35 | 304,535 | -0.48(-1.20%) |
Jul 05, 2019 | 39.61 | 39.99 | 39.61 | 39.83 | 229,868 | +0.44(+1.13%) |
Jul 03, 2019 | 39.15 | 39.43 | 39.04 | 39.38 | 149,062 | +0.33(+0.85%) |
Jul 02, 2019 | 39.44 | 39.50 | 38.84 | 39.05 | 264,211 | -0.43(-1.08%) |