Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.86 | 39.88 | 39.86 | 39.88 | 402 | +0.12(+0.30%) |
Sep 27, 2019 | 39.74 | 39.76 | 39.74 | 39.76 | 100 | -0.17(-0.43%) |
Sep 26, 2019 | 39.86 | 39.92 | 39.85 | 39.92 | 17,257 | +0.05(+0.13%) |
Sep 25, 2019 | 39.88 | 40.03 | 39.88 | 39.88 | 301 | -0.23(-0.59%) |
Sep 24, 2019 | 40.11 | 40.11 | 40.11 | 40.11 | 37 | +0.13(+0.33%) |
Sep 23, 2019 | 40.01 | 40.01 | 39.98 | 39.98 | 500 | -0.05(-0.12%) |
Sep 20, 2019 | 40.02 | 40.02 | 40.02 | 40.02 | 100 | +0.18(+0.44%) |
Sep 19, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | -0.01(-0.01%) |
Sep 18, 2019 | 39.85 | 39.85 | 39.85 | 39.85 | 0 | +0.05(+0.12%) |
Sep 17, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | +0.21(+0.54%) |
Sep 16, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | -0.26(-0.64%) |
Sep 13, 2019 | 39.87 | 39.87 | 39.85 | 39.85 | 600 | -0.23(-0.56%) |
Sep 12, 2019 | 40.32 | 40.32 | 40.08 | 40.08 | 987 | -0.23(-0.57%) |
Sep 11, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.02(+0.05%) |
Sep 10, 2019 | 40.44 | 40.44 | 40.29 | 40.29 | 778 | -0.27(-0.67%) |
Sep 09, 2019 | 40.54 | 40.56 | 40.54 | 40.56 | 3,510 | -0.17(-0.43%) |
Sep 06, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 400 | +0.09(+0.23%) |
Sep 05, 2019 | 40.63 | 40.64 | 40.63 | 40.64 | 380 | -0.17(-0.42%) |
Sep 04, 2019 | 40.77 | 40.81 | 40.77 | 40.81 | 299 | -0.16(-0.39%) |
Sep 03, 2019 | 40.96 | 40.97 | 40.96 | 40.97 | 128 | +0.06(+0.14%) |
Aug 30, 2019 | 40.91 | 40.91 | 40.91 | 40.91 | 0 | +0.10(+0.24%) |
Aug 29, 2019 | 40.82 | 40.82 | 40.82 | 40.82 | 301 | -0.04(-0.09%) |
Aug 28, 2019 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | -0.04(-0.10%) |
Aug 27, 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 71 | +0.18(+0.43%) |
Aug 26, 2019 | 40.74 | 40.74 | 40.70 | 40.72 | 333 | -0.15(-0.35%) |
Aug 23, 2019 | 40.87 | 40.87 | 40.87 | 40.87 | 100 | +0.28(+0.69%) |
Aug 22, 2019 | 40.59 | 40.59 | 40.59 | 40.59 | 70 | -0.05(-0.13%) |
Aug 21, 2019 | 40.69 | 40.69 | 40.64 | 40.64 | 580 | -0.03(-0.08%) |
Aug 20, 2019 | 40.71 | 40.71 | 40.67 | 40.67 | 170 | +0.06(+0.14%) |
Aug 19, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 18 | -0.02(-0.05%) |
Aug 16, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 100 | +0.06(+0.14%) |
Aug 15, 2019 | 40.58 | 40.58 | 40.51 | 40.58 | 1,443 | -0.03(-0.07%) |
Aug 14, 2019 | 40.48 | 40.63 | 40.48 | 40.61 | 366 | +0.24(+0.60%) |
Aug 13, 2019 | 40.37 | 40.37 | 40.37 | 40.37 | 14 | -0.13(-0.32%) |
Aug 12, 2019 | 40.29 | 40.49 | 40.26 | 40.49 | 34,220 | +0.43(+1.06%) |
Aug 09, 2019 | 40.09 | 40.12 | 40.07 | 40.07 | 2,500 | -0.01(-0.01%) |
Aug 08, 2019 | 40.08 | 40.08 | 40.08 | 40.08 | 9 | -0.09(-0.23%) |
Aug 07, 2019 | 40.27 | 40.30 | 40.17 | 40.17 | 20,461 | +0.04(+0.10%) |
Aug 06, 2019 | 40.13 | 40.13 | 40.13 | 40.13 | 350 | +0.08(+0.21%) |
Aug 05, 2019 | 40.05 | 40.05 | 40.05 | 40.05 | 20 | +0.18(+0.45%) |
Aug 02, 2019 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.17(+0.42%) |
Aug 01, 2019 | 39.70 | 39.70 | 39.70 | 39.70 | 43 | +0.24(+0.60%) |
Jul 31, 2019 | 39.48 | 39.49 | 39.46 | 39.46 | 338 | -0.03(-0.09%) |
Jul 30, 2019 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | +0.11(+0.28%) |
Jul 29, 2019 | 39.38 | 39.38 | 39.38 | 39.38 | 7 | +0.14(+0.36%) |
Jul 26, 2019 | 39.24 | 39.24 | 39.24 | 39.24 | 100 | -0.00(-0.01%) |
Jul 25, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | -0.07(-0.17%) |
Jul 24, 2019 | 39.31 | 39.31 | 39.31 | 39.31 | 2 | +0.03(+0.09%) |
Jul 23, 2019 | 39.35 | 39.35 | 39.28 | 39.28 | 667 | -0.09(-0.23%) |
Jul 22, 2019 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | -0.05(-0.14%) |
Jul 19, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | -0.11(-0.28%) |
Jul 18, 2019 | 39.53 | 39.53 | 39.53 | 39.53 | 21 | +0.07(+0.18%) |
Jul 17, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 84 | +0.07(+0.19%) |
Jul 16, 2019 | 39.42 | 39.42 | 39.39 | 39.39 | 111 | -0.05(-0.11%) |
Jul 15, 2019 | 39.44 | 39.44 | 39.44 | 39.44 | 125 | -0.09(-0.23%) |
Jul 12, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 100 | +0.03(+0.07%) |
Jul 11, 2019 | 39.48 | 39.49 | 39.48 | 39.49 | 220 | -0.03(-0.06%) |
Jul 10, 2019 | 39.50 | 39.52 | 39.50 | 39.52 | 313 | +0.04(+0.11%) |
Jul 09, 2019 | 39.54 | 39.54 | 39.48 | 39.48 | 572 | -0.12(-0.30%) |
Jul 08, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 6,125 | +0.03(+0.09%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | -0.13(-0.33%) |
Jul 03, 2019 | 39.69 | 39.69 | 39.69 | 39.69 | 100 | +0.05(+0.13%) |
Jul 02, 2019 | 39.64 | 39.64 | 39.64 | 39.64 | 36 | +0.08(+0.19%) |