Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.93 | 40.95 | 40.89 | 40.95 | 213,380 | +0.05(+0.12%) |
Sep 27, 2019 | 40.98 | 40.98 | 40.86 | 40.90 | 145,400 | -0.06(-0.15%) |
Sep 26, 2019 | 41.02 | 41.02 | 40.91 | 40.96 | 424,081 | -0.02(-0.05%) |
Sep 25, 2019 | 41.04 | 41.04 | 40.91 | 40.98 | 178,719 | -0.07(-0.17%) |
Sep 24, 2019 | 41.10 | 41.13 | 40.99 | 41.05 | 250,147 | -0.02(-0.05%) |
Sep 23, 2019 | 41.03 | 41.08 | 41.03 | 41.07 | 181,449 | +0.02(+0.05%) |
Sep 20, 2019 | 41.08 | 41.10 | 41.01 | 41.05 | 187,400 | +0.03(+0.07%) |
Sep 19, 2019 | 41.07 | 41.10 | 40.99 | 41.02 | 246,435 | -0.02(-0.05%) |
Sep 18, 2019 | 41.11 | 41.11 | 40.96 | 41.04 | 286,733 | -0.05(-0.13%) |
Sep 17, 2019 | 41.08 | 41.10 | 41.02 | 41.09 | 247,824 | +0.00(+0.01%) |
Sep 16, 2019 | 41.02 | 41.09 | 40.99 | 41.09 | 117,635 | +0.14(+0.34%) |
Sep 13, 2019 | 40.99 | 40.99 | 40.94 | 40.95 | 237,600 | -0.03(-0.09%) |
Sep 12, 2019 | 41.01 | 41.03 | 40.95 | 40.98 | 172,771 | +0.01(+0.01%) |
Sep 11, 2019 | 40.99 | 41.00 | 40.94 | 40.98 | 785,904 | -0.05(-0.12%) |
Sep 10, 2019 | 40.97 | 41.03 | 40.90 | 41.03 | 1,138,399 | +0.07(+0.17%) |
Sep 09, 2019 | 40.94 | 40.97 | 40.87 | 40.96 | 1,955,051 | +0.02(+0.05%) |
Sep 06, 2019 | 40.88 | 40.99 | 40.87 | 40.94 | 123,600 | +0.06(+0.15%) |
Sep 05, 2019 | 40.77 | 40.90 | 40.77 | 40.88 | 163,328 | +0.09(+0.22%) |
Sep 04, 2019 | 40.75 | 40.80 | 40.67 | 40.79 | 157,294 | +0.13(+0.32%) |
Sep 03, 2019 | 40.69 | 40.74 | 40.58 | 40.66 | 164,679 | -0.28(-0.68%) |
Aug 30, 2019 | 41.07 | 41.07 | 40.87 | 40.94 | 283,300 | -0.03(-0.07%) |
Aug 29, 2019 | 41.01 | 41.07 | 40.94 | 40.97 | 210,431 | +0.03(+0.07%) |
Aug 28, 2019 | 40.83 | 40.95 | 40.82 | 40.94 | 189,706 | +0.09(+0.22%) |
Aug 27, 2019 | 40.96 | 40.96 | 40.75 | 40.85 | 3,203,767 | -0.02(-0.06%) |
Aug 26, 2019 | 40.82 | 40.88 | 40.74 | 40.88 | 3,312,279 | +0.23(+0.55%) |
Aug 23, 2019 | 40.74 | 40.89 | 40.61 | 40.65 | 101,800 | -0.12(-0.29%) |
Aug 22, 2019 | 40.81 | 40.82 | 40.68 | 40.77 | 140,782 | +0.04(+0.10%) |
Aug 21, 2019 | 40.66 | 40.76 | 40.65 | 40.73 | 197,728 | +0.18(+0.44%) |
Aug 20, 2019 | 40.58 | 40.61 | 40.54 | 40.55 | 144,267 | -0.06(-0.15%) |
Aug 19, 2019 | 40.57 | 40.63 | 40.57 | 40.61 | 177,701 | +0.12(+0.30%) |
Aug 16, 2019 | 40.47 | 40.52 | 40.46 | 40.49 | 307,000 | +0.08(+0.20%) |
Aug 15, 2019 | 40.37 | 40.41 | 40.27 | 40.41 | 384,354 | +0.14(+0.35%) |
Aug 14, 2019 | 40.39 | 40.40 | 40.21 | 40.27 | 704,544 | -0.28(-0.69%) |
Aug 13, 2019 | 40.40 | 40.62 | 40.39 | 40.55 | 314,303 | +0.17(+0.43%) |
Aug 12, 2019 | 40.43 | 40.48 | 40.35 | 40.38 | 2,120,498 | -0.15(-0.36%) |
Aug 09, 2019 | 40.52 | 40.57 | 40.45 | 40.52 | 179,200 | -0.04(-0.10%) |
Aug 08, 2019 | 40.44 | 40.61 | 40.44 | 40.56 | 360,910 | +0.11(+0.27%) |
Aug 07, 2019 | 40.29 | 40.47 | 40.18 | 40.45 | 329,744 | +0.01(+0.02%) |
Aug 06, 2019 | 40.43 | 40.49 | 40.28 | 40.44 | 233,937 | +0.16(+0.40%) |
Aug 05, 2019 | 40.47 | 40.47 | 40.19 | 40.28 | 5,636,449 | -0.43(-1.06%) |
Aug 02, 2019 | 40.67 | 40.72 | 40.58 | 40.71 | 8,762,300 | +0.06(+0.15%) |
Aug 01, 2019 | 40.67 | 40.83 | 40.61 | 40.65 | 85,097 | -0.19(-0.47%) |
Jul 31, 2019 | 40.96 | 41.00 | 40.67 | 40.84 | 156,129 | -0.10(-0.24%) |
Jul 30, 2019 | 40.88 | 40.95 | 40.87 | 40.94 | 81,271 | -0.02(-0.05%) |
Jul 29, 2019 | 40.99 | 40.99 | 40.92 | 40.96 | 136,900 | -0.05(-0.12%) |
Jul 26, 2019 | 40.96 | 41.02 | 40.93 | 41.01 | 185,000 | +0.12(+0.29%) |
Jul 25, 2019 | 40.92 | 40.92 | 40.80 | 40.89 | 95,689 | -0.05(-0.12%) |
Jul 24, 2019 | 40.88 | 40.94 | 40.86 | 40.94 | 235,285 | +0.07(+0.17%) |
Jul 23, 2019 | 40.81 | 40.89 | 40.77 | 40.87 | 202,826 | +0.08(+0.20%) |
Jul 22, 2019 | 40.74 | 40.82 | 40.74 | 40.79 | 78,449 | +0.08(+0.20%) |
Jul 19, 2019 | 40.79 | 40.79 | 40.70 | 40.71 | 59,400 | -0.09(-0.22%) |
Jul 18, 2019 | 40.75 | 40.80 | 40.69 | 40.80 | 95,474 | +0.02(+0.05%) |
Jul 17, 2019 | 40.81 | 40.84 | 40.76 | 40.78 | 130,325 | -0.04(-0.10%) |
Jul 16, 2019 | 40.89 | 40.91 | 40.77 | 40.82 | 181,369 | -0.04(-0.10%) |
Jul 15, 2019 | 40.87 | 40.88 | 40.81 | 40.86 | 85,202 | -0.01(-0.02%) |
Jul 12, 2019 | 40.80 | 40.87 | 40.74 | 40.87 | 87,100 | +0.06(+0.15%) |
Jul 11, 2019 | 40.84 | 40.86 | 40.75 | 40.81 | 117,565 | -0.03(-0.07%) |
Jul 10, 2019 | 40.86 | 40.89 | 40.81 | 40.84 | 136,623 | +0.04(+0.10%) |
Jul 09, 2019 | 40.79 | 40.80 | 40.76 | 40.80 | 133,425 | +0.00(+0.01%) |
Jul 08, 2019 | 40.83 | 40.83 | 40.74 | 40.80 | 116,862 | -0.03(-0.09%) |
Jul 05, 2019 | 40.82 | 40.95 | 40.77 | 40.83 | 77,200 | -0.17(-0.41%) |
Jul 03, 2019 | 40.87 | 41.01 | 40.87 | 41.00 | 90,800 | +0.12(+0.29%) |
Jul 02, 2019 | 40.84 | 40.91 | 40.80 | 40.88 | 188,378 | +0.08(+0.20%) |