Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.96 | 41.04 | 40.44 | 40.48 | 444,968 | -0.30(-0.74%) |
Sep 27, 2019 | 41.27 | 41.33 | 40.58 | 40.78 | 323,008 | -0.37(-0.91%) |
Sep 26, 2019 | 40.94 | 41.25 | 40.82 | 41.15 | 359,768 | +0.14(+0.33%) |
Sep 25, 2019 | 41.31 | 41.35 | 40.99 | 41.02 | 399,018 | -0.23(-0.55%) |
Sep 24, 2019 | 41.55 | 41.76 | 41.18 | 41.25 | 927,598 | -0.25(-0.59%) |
Sep 23, 2019 | 41.20 | 41.85 | 41.20 | 41.49 | 564,442 | +0.09(+0.22%) |
Sep 20, 2019 | 41.35 | 41.87 | 41.33 | 41.40 | 1,229,211 | +0.07(+0.18%) |
Sep 19, 2019 | 41.15 | 41.48 | 41.15 | 41.33 | 517,168 | +0.08(+0.20%) |
Sep 18, 2019 | 41.25 | 41.46 | 41.05 | 41.25 | 535,295 | -0.23(-0.55%) |
Sep 17, 2019 | 41.01 | 41.49 | 40.89 | 41.47 | 367,843 | +0.44(+1.07%) |
Sep 16, 2019 | 41.02 | 41.15 | 40.78 | 41.04 | 474,186 | -0.16(-0.40%) |
Sep 13, 2019 | 41.32 | 41.51 | 41.15 | 41.20 | 586,160 | -0.05(-0.13%) |
Sep 12, 2019 | 40.97 | 41.35 | 40.81 | 41.25 | 762,730 | +0.31(+0.76%) |
Sep 11, 2019 | 40.97 | 41.30 | 40.73 | 40.95 | 676,017 | -0.02(-0.04%) |
Sep 10, 2019 | 40.79 | 40.97 | 40.21 | 40.96 | 621,122 | +0.17(+0.42%) |
Sep 09, 2019 | 39.96 | 40.89 | 39.76 | 40.79 | 744,062 | +1.10(+2.78%) |
Sep 06, 2019 | 39.58 | 40.00 | 39.52 | 39.69 | 592,200 | +0.07(+0.18%) |
Sep 05, 2019 | 39.61 | 39.80 | 39.41 | 39.62 | 766,232 | +0.36(+0.93%) |
Sep 04, 2019 | 39.04 | 39.37 | 38.93 | 39.25 | 472,068 | +0.55(+1.41%) |
Sep 03, 2019 | 38.61 | 39.03 | 38.53 | 38.71 | 688,703 | -0.04(-0.09%) |
Aug 30, 2019 | 38.75 | 38.81 | 38.36 | 38.74 | 565,622 | +0.21(+0.54%) |
Aug 29, 2019 | 38.91 | 39.05 | 38.52 | 38.53 | 341,904 | -0.03(-0.07%) |
Aug 28, 2019 | 38.59 | 38.91 | 38.37 | 38.56 | 518,024 | +0.03(+0.07%) |
Aug 27, 2019 | 39.07 | 39.07 | 38.22 | 38.53 | 1,129,580 | -0.30(-0.77%) |
Aug 26, 2019 | 38.95 | 39.06 | 38.65 | 38.83 | 536,147 | +0.07(+0.19%) |
Aug 23, 2019 | 39.54 | 39.94 | 38.64 | 38.76 | 621,744 | -0.95(-2.38%) |
Aug 22, 2019 | 40.11 | 40.13 | 39.54 | 39.71 | 487,040 | -0.34(-0.84%) |
Aug 21, 2019 | 40.58 | 40.64 | 39.61 | 40.04 | 650,468 | -0.38(-0.95%) |
Aug 20, 2019 | 41.42 | 41.42 | 40.42 | 40.43 | 540,962 | -1.05(-2.52%) |
Aug 19, 2019 | 40.81 | 41.55 | 40.68 | 41.47 | 878,943 | +1.17(+2.90%) |
Aug 16, 2019 | 40.10 | 40.67 | 40.02 | 40.30 | 562,564 | +0.43(+1.07%) |
Aug 15, 2019 | 40.29 | 40.36 | 39.83 | 39.88 | 672,156 | -0.22(-0.54%) |
Aug 14, 2019 | 40.43 | 40.50 | 40.00 | 40.09 | 737,359 | -0.83(-2.04%) |
Aug 13, 2019 | 40.90 | 41.45 | 40.50 | 40.93 | 552,497 | -0.06(-0.15%) |
Aug 12, 2019 | 41.30 | 41.68 | 40.67 | 40.99 | 597,982 | -0.61(-1.46%) |
Aug 09, 2019 | 41.44 | 41.75 | 41.03 | 41.60 | 878,249 | +0.18(+0.44%) |
Aug 08, 2019 | 40.09 | 41.72 | 39.44 | 41.42 | 1,081,740 | +2.68(+6.93%) |
Aug 07, 2019 | 38.67 | 38.85 | 38.15 | 38.73 | 659,235 | -0.23(-0.58%) |
Aug 06, 2019 | 38.25 | 39.02 | 37.95 | 38.96 | 573,584 | +0.95(+2.51%) |
Aug 05, 2019 | 38.57 | 38.59 | 37.80 | 38.01 | 478,749 | -0.98(-2.51%) |
Aug 02, 2019 | 39.22 | 39.22 | 38.79 | 38.99 | 648,900 | -0.28(-0.72%) |
Aug 01, 2019 | 39.51 | 40.09 | 39.12 | 39.27 | 500,389 | -0.35(-0.89%) |
Jul 31, 2019 | 39.76 | 40.13 | 39.34 | 39.62 | 417,903 | -0.03(-0.07%) |
Jul 30, 2019 | 39.23 | 39.72 | 39.12 | 39.65 | 301,727 | +0.19(+0.48%) |
Jul 29, 2019 | 39.73 | 40.09 | 39.35 | 39.46 | 456,470 | -0.29(-0.73%) |
Jul 26, 2019 | 39.62 | 39.80 | 39.36 | 39.75 | 383,606 | +0.15(+0.37%) |
Jul 25, 2019 | 39.70 | 40.01 | 39.51 | 39.61 | 494,214 | -0.24(-0.61%) |
Jul 24, 2019 | 39.42 | 39.95 | 39.31 | 39.85 | 661,081 | +0.31(+0.78%) |
Jul 23, 2019 | 39.43 | 39.81 | 39.27 | 39.54 | 711,036 | +0.14(+0.35%) |
Jul 22, 2019 | 39.73 | 39.92 | 39.35 | 39.41 | 703,075 | -0.21(-0.53%) |
Jul 19, 2019 | 39.70 | 39.92 | 39.61 | 39.61 | 493,760 | -0.06(-0.16%) |
Jul 18, 2019 | 39.41 | 39.71 | 39.29 | 39.68 | 369,261 | +0.13(+0.32%) |
Jul 17, 2019 | 39.70 | 39.86 | 39.46 | 39.55 | 523,870 | -0.27(-0.68%) |
Jul 16, 2019 | 39.59 | 39.98 | 39.59 | 39.82 | 513,560 | +0.24(+0.60%) |
Jul 15, 2019 | 39.59 | 39.76 | 39.40 | 39.59 | 561,089 | +0.01(+0.02%) |
Jul 12, 2019 | 39.17 | 39.66 | 39.17 | 39.58 | 502,029 | +0.54(+1.37%) |
Jul 11, 2019 | 39.52 | 39.52 | 38.96 | 39.04 | 766,869 | -0.24(-0.62%) |
Jul 10, 2019 | 39.66 | 39.90 | 39.27 | 39.29 | 503,606 | -0.39(-0.98%) |
Jul 09, 2019 | 39.74 | 39.96 | 39.53 | 39.68 | 432,262 | -0.27(-0.68%) |
Jul 08, 2019 | 40.18 | 40.18 | 39.86 | 39.95 | 322,574 | -0.28(-0.70%) |
Jul 05, 2019 | 40.01 | 40.23 | 39.78 | 40.23 | 432,343 | +0.20(+0.50%) |
Jul 03, 2019 | 39.39 | 40.11 | 39.36 | 40.03 | 378,314 | +0.78(+1.99%) |
Jul 02, 2019 | 39.38 | 39.80 | 39.08 | 39.25 | 639,540 | -0.18(-0.46%) |