Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.58 | 40.58 | 40.28 | 40.34 | 113,168 | -0.10(-0.26%) |
Sep 27, 2019 | 40.54 | 40.98 | 40.26 | 40.45 | 71,205 | +0.23(+0.58%) |
Sep 26, 2019 | 40.51 | 40.51 | 40.18 | 40.21 | 100,828 | -0.33(-0.81%) |
Sep 25, 2019 | 40.09 | 40.66 | 40.09 | 40.54 | 54,008 | +0.55(+1.36%) |
Sep 24, 2019 | 40.57 | 40.57 | 39.79 | 40.00 | 116,051 | -0.47(-1.17%) |
Sep 23, 2019 | 40.10 | 40.60 | 40.00 | 40.47 | 182,542 | +0.09(+0.21%) |
Sep 20, 2019 | 40.63 | 40.82 | 40.33 | 40.39 | 123,954 | -0.19(-0.47%) |
Sep 19, 2019 | 40.82 | 41.06 | 40.51 | 40.57 | 214,243 | -0.32(-0.78%) |
Sep 18, 2019 | 40.42 | 41.02 | 40.33 | 40.89 | 148,504 | +0.29(+0.72%) |
Sep 17, 2019 | 40.74 | 40.74 | 40.24 | 40.60 | 103,027 | -0.37(-0.89%) |
Sep 16, 2019 | 40.59 | 40.98 | 40.40 | 40.97 | 129,611 | +0.02(+0.05%) |
Sep 13, 2019 | 40.88 | 41.19 | 40.66 | 40.94 | 178,606 | +0.43(+1.06%) |
Sep 12, 2019 | 40.02 | 40.68 | 39.71 | 40.51 | 190,986 | +0.11(+0.28%) |
Sep 11, 2019 | 40.21 | 40.42 | 39.56 | 40.40 | 154,626 | +0.26(+0.64%) |
Sep 10, 2019 | 39.53 | 40.14 | 39.53 | 40.14 | 224,572 | +0.73(+1.85%) |
Sep 09, 2019 | 38.42 | 39.56 | 38.30 | 39.41 | 195,729 | +1.28(+3.36%) |
Sep 06, 2019 | 38.23 | 38.36 | 38.03 | 38.13 | 129,535 | -0.08(-0.20%) |
Sep 05, 2019 | 37.82 | 38.56 | 37.82 | 38.21 | 153,672 | +0.97(+2.61%) |
Sep 04, 2019 | 37.19 | 37.31 | 37.00 | 37.24 | 160,972 | +0.35(+0.96%) |
Sep 03, 2019 | 37.35 | 37.35 | 36.66 | 36.89 | 154,817 | -0.76(-2.01%) |
Aug 30, 2019 | 37.74 | 37.96 | 37.53 | 37.64 | 169,652 | +0.15(+0.41%) |
Aug 29, 2019 | 37.10 | 37.61 | 37.10 | 37.49 | 160,641 | +0.71(+1.94%) |
Aug 28, 2019 | 36.05 | 36.96 | 36.05 | 36.77 | 136,038 | +0.55(+1.52%) |
Aug 27, 2019 | 36.78 | 36.78 | 36.04 | 36.22 | 173,932 | -0.42(-1.15%) |
Aug 26, 2019 | 36.54 | 36.64 | 36.25 | 36.64 | 276,392 | +0.34(+0.92%) |
Aug 23, 2019 | 37.23 | 37.53 | 36.11 | 36.31 | 100,233 | -1.08(-2.90%) |
Aug 22, 2019 | 37.40 | 37.62 | 37.11 | 37.39 | 121,297 | +0.21(+0.56%) |
Aug 21, 2019 | 37.32 | 37.35 | 37.06 | 37.19 | 127,267 | +0.17(+0.46%) |
Aug 20, 2019 | 37.44 | 37.44 | 36.95 | 37.01 | 203,299 | -0.63(-1.67%) |
Aug 19, 2019 | 37.86 | 37.93 | 37.59 | 37.64 | 210,914 | +0.39(+1.04%) |
Aug 16, 2019 | 36.57 | 37.34 | 36.57 | 37.25 | 252,443 | +0.89(+2.46%) |
Aug 15, 2019 | 36.57 | 36.80 | 36.19 | 36.36 | 359,361 | -0.11(-0.31%) |
Aug 14, 2019 | 36.90 | 37.23 | 36.32 | 36.47 | 408,510 | -1.35(-3.57%) |
Aug 13, 2019 | 37.32 | 38.31 | 37.28 | 37.82 | 178,794 | +0.41(+1.10%) |
Aug 12, 2019 | 37.68 | 37.80 | 37.38 | 37.41 | 254,726 | -0.75(-1.96%) |
Aug 09, 2019 | 38.11 | 38.35 | 37.80 | 38.16 | 176,861 | -0.09(-0.25%) |
Aug 08, 2019 | 38.03 | 38.43 | 37.87 | 38.25 | 252,977 | +0.59(+1.58%) |
Aug 07, 2019 | 37.57 | 37.78 | 36.97 | 37.66 | 309,437 | -0.76(-1.97%) |
Aug 06, 2019 | 38.32 | 38.42 | 37.67 | 38.42 | 157,205 | +0.35(+0.93%) |
Aug 05, 2019 | 38.75 | 38.75 | 37.61 | 38.06 | 385,405 | -1.40(-3.55%) |
Aug 02, 2019 | 39.63 | 39.71 | 38.90 | 39.47 | 288,258 | -0.26(-0.65%) |
Aug 01, 2019 | 41.22 | 41.38 | 39.60 | 39.72 | 359,420 | -1.57(-3.81%) |
Jul 31, 2019 | 41.35 | 41.63 | 41.18 | 41.30 | 256,625 | -0.09(-0.23%) |
Jul 30, 2019 | 40.85 | 41.39 | 40.79 | 41.39 | 221,125 | +0.30(+0.73%) |
Jul 29, 2019 | 41.42 | 41.56 | 41.06 | 41.09 | 186,554 | -0.39(-0.93%) |
Jul 26, 2019 | 40.93 | 41.52 | 40.90 | 41.48 | 230,118 | +0.64(+1.58%) |
Jul 25, 2019 | 41.13 | 41.36 | 40.71 | 40.83 | 291,036 | -0.24(-0.59%) |
Jul 24, 2019 | 40.27 | 41.14 | 40.27 | 41.07 | 162,175 | +0.68(+1.68%) |
Jul 23, 2019 | 39.94 | 40.39 | 39.85 | 40.39 | 200,834 | +0.48(+1.21%) |
Jul 22, 2019 | 39.90 | 39.99 | 39.68 | 39.91 | 220,543 | -0.06(-0.15%) |
Jul 19, 2019 | 39.83 | 40.20 | 39.83 | 39.97 | 878,262 | +0.18(+0.45%) |
Jul 18, 2019 | 39.35 | 40.01 | 39.18 | 39.79 | 490,766 | +0.40(+1.03%) |
Jul 17, 2019 | 39.30 | 39.65 | 39.18 | 39.39 | 416,632 | -0.03(-0.09%) |
Jul 16, 2019 | 39.52 | 39.61 | 39.22 | 39.42 | 237,464 | -0.11(-0.28%) |
Jul 15, 2019 | 40.28 | 40.28 | 39.45 | 39.53 | 418,845 | -0.62(-1.54%) |
Jul 12, 2019 | 40.05 | 40.21 | 39.83 | 40.15 | 326,979 | +0.24(+0.60%) |
Jul 11, 2019 | 39.65 | 39.98 | 39.47 | 39.91 | 333,460 | +0.39(+0.98%) |
Jul 10, 2019 | 39.93 | 39.95 | 39.47 | 39.53 | 348,745 | -0.43(-1.08%) |
Jul 09, 2019 | 39.49 | 39.97 | 39.46 | 39.96 | 334,730 | +0.27(+0.67%) |
Jul 08, 2019 | 39.89 | 40.01 | 39.57 | 39.69 | 301,939 | -0.48(-1.20%) |
Jul 05, 2019 | 39.96 | 40.33 | 39.96 | 40.17 | 227,908 | +0.45(+1.13%) |
Jul 03, 2019 | 39.48 | 39.77 | 39.38 | 39.72 | 147,791 | +0.34(+0.85%) |
Jul 02, 2019 | 39.77 | 39.84 | 39.17 | 39.39 | 261,959 | -0.43(-1.08%) |