Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.62 | 40.62 | 40.33 | 40.39 | 113,042 | -0.10(-0.26%) |
Sep 27, 2019 | 40.59 | 41.02 | 40.30 | 40.49 | 71,126 | +0.23(+0.58%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.22 | 40.26 | 100,715 | -0.33(-0.81%) |
Sep 25, 2019 | 40.14 | 40.70 | 40.14 | 40.59 | 53,947 | +0.55(+1.36%) |
Sep 24, 2019 | 40.61 | 40.61 | 39.83 | 40.04 | 115,922 | -0.47(-1.17%) |
Sep 23, 2019 | 40.15 | 40.65 | 40.04 | 40.52 | 182,338 | +0.09(+0.21%) |
Sep 20, 2019 | 40.68 | 40.86 | 40.38 | 40.43 | 123,815 | -0.19(-0.47%) |
Sep 19, 2019 | 40.87 | 41.11 | 40.55 | 40.62 | 214,004 | -0.32(-0.78%) |
Sep 18, 2019 | 40.46 | 41.07 | 40.38 | 40.94 | 148,338 | +0.29(+0.72%) |
Sep 17, 2019 | 40.78 | 40.78 | 40.28 | 40.65 | 102,912 | -0.37(-0.89%) |
Sep 16, 2019 | 40.64 | 41.02 | 40.45 | 41.01 | 129,466 | +0.02(+0.05%) |
Sep 13, 2019 | 40.93 | 41.24 | 40.71 | 40.99 | 178,406 | +0.43(+1.06%) |
Sep 12, 2019 | 40.06 | 40.72 | 39.76 | 40.56 | 190,773 | +0.11(+0.28%) |
Sep 11, 2019 | 40.26 | 40.46 | 39.60 | 40.45 | 154,454 | +0.26(+0.64%) |
Sep 10, 2019 | 39.57 | 40.19 | 39.57 | 40.19 | 224,321 | +0.73(+1.85%) |
Sep 09, 2019 | 38.46 | 39.60 | 38.35 | 39.46 | 195,510 | +1.28(+3.36%) |
Sep 06, 2019 | 38.27 | 38.41 | 38.07 | 38.17 | 129,391 | -0.08(-0.20%) |
Sep 05, 2019 | 37.86 | 38.61 | 37.86 | 38.25 | 153,500 | +0.97(+2.61%) |
Sep 04, 2019 | 37.24 | 37.35 | 37.04 | 37.28 | 160,792 | +0.35(+0.96%) |
Sep 03, 2019 | 37.39 | 37.39 | 36.70 | 36.93 | 154,644 | -0.76(-2.01%) |
Aug 30, 2019 | 37.78 | 38.00 | 37.57 | 37.68 | 169,462 | +0.15(+0.41%) |
Aug 29, 2019 | 37.14 | 37.65 | 37.14 | 37.53 | 160,462 | +0.71(+1.94%) |
Aug 28, 2019 | 36.09 | 37.00 | 36.09 | 36.81 | 135,886 | +0.55(+1.52%) |
Aug 27, 2019 | 36.82 | 36.82 | 36.08 | 36.26 | 173,738 | -0.42(-1.15%) |
Aug 26, 2019 | 36.58 | 36.69 | 36.29 | 36.69 | 276,084 | +0.34(+0.92%) |
Aug 23, 2019 | 37.27 | 37.57 | 36.15 | 36.35 | 100,121 | -1.08(-2.90%) |
Aug 22, 2019 | 37.44 | 37.66 | 37.15 | 37.43 | 121,161 | +0.21(+0.55%) |
Aug 21, 2019 | 37.36 | 37.39 | 37.10 | 37.23 | 127,125 | +0.17(+0.46%) |
Aug 20, 2019 | 37.49 | 37.49 | 36.99 | 37.06 | 203,072 | -0.63(-1.67%) |
Aug 19, 2019 | 37.90 | 37.97 | 37.63 | 37.68 | 210,678 | +0.39(+1.04%) |
Aug 16, 2019 | 36.61 | 37.38 | 36.61 | 37.30 | 252,161 | +0.90(+2.46%) |
Aug 15, 2019 | 36.61 | 36.84 | 36.23 | 36.40 | 358,959 | -0.11(-0.31%) |
Aug 14, 2019 | 36.94 | 37.27 | 36.36 | 36.51 | 408,053 | -1.35(-3.57%) |
Aug 13, 2019 | 37.36 | 38.36 | 37.32 | 37.86 | 178,594 | +0.41(+1.10%) |
Aug 12, 2019 | 37.73 | 37.84 | 37.43 | 37.45 | 254,441 | -0.75(-1.96%) |
Aug 09, 2019 | 38.16 | 38.39 | 37.84 | 38.20 | 176,664 | -0.09(-0.25%) |
Aug 08, 2019 | 38.07 | 38.48 | 37.91 | 38.30 | 252,694 | +0.59(+1.58%) |
Aug 07, 2019 | 37.62 | 37.82 | 37.01 | 37.70 | 309,091 | -0.76(-1.97%) |
Aug 06, 2019 | 38.36 | 38.47 | 37.71 | 38.46 | 157,030 | +0.35(+0.93%) |
Aug 05, 2019 | 38.79 | 38.79 | 37.65 | 38.11 | 384,974 | -1.40(-3.55%) |
Aug 02, 2019 | 39.67 | 39.75 | 38.94 | 39.51 | 287,936 | -0.26(-0.65%) |
Aug 01, 2019 | 41.27 | 41.43 | 39.65 | 39.77 | 359,018 | -1.58(-3.81%) |
Jul 31, 2019 | 41.39 | 41.68 | 41.22 | 41.34 | 256,338 | -0.09(-0.23%) |
Jul 30, 2019 | 40.90 | 41.44 | 40.84 | 41.44 | 220,877 | +0.30(+0.73%) |
Jul 29, 2019 | 41.46 | 41.61 | 41.10 | 41.14 | 186,346 | -0.39(-0.93%) |
Jul 26, 2019 | 40.97 | 41.57 | 40.95 | 41.52 | 229,861 | +0.65(+1.58%) |
Jul 25, 2019 | 41.18 | 41.40 | 40.76 | 40.88 | 290,710 | -0.24(-0.59%) |
Jul 24, 2019 | 40.32 | 41.19 | 40.32 | 41.12 | 161,994 | +0.68(+1.68%) |
Jul 23, 2019 | 39.98 | 40.44 | 39.90 | 40.44 | 200,609 | +0.48(+1.21%) |
Jul 22, 2019 | 39.95 | 40.03 | 39.72 | 39.96 | 220,297 | -0.06(-0.15%) |
Jul 19, 2019 | 39.87 | 40.25 | 39.87 | 40.02 | 877,281 | +0.18(+0.45%) |
Jul 18, 2019 | 39.40 | 40.05 | 39.23 | 39.84 | 490,218 | +0.40(+1.03%) |
Jul 17, 2019 | 39.35 | 39.70 | 39.23 | 39.43 | 416,166 | -0.03(-0.09%) |
Jul 16, 2019 | 39.56 | 39.66 | 39.26 | 39.47 | 237,199 | -0.11(-0.28%) |
Jul 15, 2019 | 40.33 | 40.33 | 39.49 | 39.58 | 418,377 | -0.62(-1.54%) |
Jul 12, 2019 | 40.09 | 40.26 | 39.87 | 40.20 | 326,614 | +0.24(+0.60%) |
Jul 11, 2019 | 39.70 | 40.03 | 39.52 | 39.96 | 333,088 | +0.39(+0.98%) |
Jul 10, 2019 | 39.97 | 39.99 | 39.52 | 39.57 | 348,356 | -0.43(-1.08%) |
Jul 09, 2019 | 39.54 | 40.02 | 39.50 | 40.00 | 334,356 | +0.27(+0.67%) |
Jul 08, 2019 | 39.93 | 40.05 | 39.61 | 39.73 | 301,602 | -0.48(-1.20%) |
Jul 05, 2019 | 40.00 | 40.38 | 40.00 | 40.22 | 227,654 | +0.45(+1.13%) |
Jul 03, 2019 | 39.53 | 39.81 | 39.42 | 39.77 | 147,626 | +0.34(+0.85%) |
Jul 02, 2019 | 39.82 | 39.89 | 39.22 | 39.43 | 261,666 | -0.43(-1.08%) |