Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.20 | 40.66 | 40.20 | 40.60 | 203,239 | +0.47(+1.18%) |
Sep 27, 2019 | 40.37 | 40.49 | 39.96 | 40.13 | 39,563 | -0.13(-0.31%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.01 | 40.25 | 31,100 | -0.34(-0.84%) |
Sep 25, 2019 | 40.39 | 40.64 | 40.15 | 40.59 | 58,364 | +0.29(+0.72%) |
Sep 24, 2019 | 40.87 | 40.94 | 40.19 | 40.31 | 98,705 | -0.45(-1.10%) |
Sep 23, 2019 | 40.47 | 40.84 | 40.39 | 40.75 | 18,376 | +0.14(+0.34%) |
Sep 20, 2019 | 41.07 | 41.14 | 40.61 | 40.61 | 15,084 | -0.40(-0.97%) |
Sep 19, 2019 | 41.25 | 41.33 | 41.00 | 41.01 | 26,775 | -0.18(-0.44%) |
Sep 18, 2019 | 41.45 | 41.45 | 40.88 | 41.19 | 34,085 | -0.37(-0.90%) |
Sep 17, 2019 | 41.57 | 41.57 | 41.40 | 41.56 | 58,647 | -0.12(-0.28%) |
Sep 16, 2019 | 41.67 | 41.78 | 41.60 | 41.68 | 12,083 | -0.24(-0.57%) |
Sep 13, 2019 | 42.05 | 42.30 | 41.90 | 41.92 | 28,816 | -0.01(-0.02%) |
Sep 12, 2019 | 42.05 | 42.14 | 41.71 | 41.93 | 69,140 | +0.02(+0.05%) |
Sep 11, 2019 | 41.56 | 41.91 | 41.38 | 41.91 | 32,026 | +0.38(+0.93%) |
Sep 10, 2019 | 41.18 | 41.53 | 41.08 | 41.53 | 141,505 | +0.15(+0.37%) |
Sep 09, 2019 | 41.07 | 41.37 | 41.07 | 41.37 | 74,018 | +0.44(+1.08%) |
Sep 06, 2019 | 40.99 | 41.16 | 40.90 | 40.93 | 44,316 | +0.05(+0.12%) |
Sep 05, 2019 | 40.37 | 40.93 | 40.37 | 40.88 | 20,926 | +0.88(+2.21%) |
Sep 04, 2019 | 39.58 | 40.03 | 39.58 | 40.00 | 52,481 | +0.80(+2.04%) |
Sep 03, 2019 | 39.43 | 39.50 | 39.00 | 39.20 | 90,328 | -0.54(-1.35%) |
Aug 30, 2019 | 39.96 | 40.06 | 39.64 | 39.74 | 32,977 | -0.12(-0.29%) |
Aug 29, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 95,560 | +0.42(+1.05%) |
Aug 28, 2019 | 38.80 | 39.48 | 38.76 | 39.44 | 32,863 | +0.48(+1.23%) |
Aug 27, 2019 | 39.40 | 39.40 | 38.90 | 38.96 | 23,418 | -0.19(-0.49%) |
Aug 26, 2019 | 39.13 | 39.21 | 38.89 | 39.15 | 37,691 | +0.39(+1.02%) |
Aug 23, 2019 | 39.75 | 39.93 | 38.67 | 38.76 | 49,102 | -1.34(-3.33%) |
Aug 22, 2019 | 39.98 | 40.19 | 39.75 | 40.09 | 38,752 | +0.22(+0.55%) |
Aug 21, 2019 | 39.63 | 39.95 | 39.63 | 39.87 | 81,563 | +0.50(+1.27%) |
Aug 20, 2019 | 39.52 | 39.52 | 39.33 | 39.37 | 39,650 | -0.18(-0.44%) |
Aug 19, 2019 | 39.40 | 39.67 | 39.40 | 39.55 | 20,121 | +0.61(+1.56%) |
Aug 16, 2019 | 38.49 | 39.01 | 38.49 | 38.94 | 93,002 | +0.64(+1.68%) |
Aug 15, 2019 | 38.84 | 38.84 | 38.07 | 38.30 | 867,856 | -0.49(-1.26%) |
Aug 14, 2019 | 39.59 | 39.59 | 38.68 | 38.79 | 49,718 | -1.61(-3.97%) |
Aug 13, 2019 | 39.70 | 40.88 | 39.70 | 40.39 | 40,104 | +0.58(+1.45%) |
Aug 12, 2019 | 40.20 | 40.20 | 39.73 | 39.82 | 28,022 | -0.59(-1.45%) |
Aug 09, 2019 | 40.75 | 40.75 | 40.27 | 40.40 | 45,252 | -0.44(-1.08%) |
Aug 08, 2019 | 40.35 | 40.85 | 40.35 | 40.84 | 30,987 | +0.96(+2.41%) |
Aug 07, 2019 | 39.47 | 39.96 | 39.29 | 39.88 | 26,920 | +0.00(+0.00%) |
Aug 06, 2019 | 39.67 | 39.92 | 39.40 | 39.88 | 44,836 | +0.42(+1.07%) |
Aug 05, 2019 | 39.76 | 39.76 | 39.13 | 39.46 | 113,325 | -0.97(-2.40%) |
Aug 02, 2019 | 40.59 | 40.65 | 40.27 | 40.43 | 51,910 | -0.35(-0.86%) |
Aug 01, 2019 | 41.80 | 41.95 | 40.67 | 40.78 | 38,156 | -0.98(-2.34%) |
Jul 31, 2019 | 42.00 | 42.13 | 41.34 | 41.76 | 55,879 | -0.22(-0.53%) |
Jul 30, 2019 | 41.96 | 42.02 | 41.73 | 41.98 | 20,066 | -0.26(-0.62%) |
Jul 29, 2019 | 42.39 | 42.39 | 42.06 | 42.24 | 13,073 | -0.19(-0.45%) |
Jul 26, 2019 | 42.31 | 42.49 | 42.15 | 42.43 | 33,081 | +0.16(+0.38%) |
Jul 25, 2019 | 42.33 | 42.52 | 42.21 | 42.27 | 25,738 | -0.14(-0.34%) |
Jul 24, 2019 | 41.80 | 42.45 | 41.80 | 42.41 | 44,787 | +0.53(+1.26%) |
Jul 23, 2019 | 41.72 | 41.92 | 41.56 | 41.88 | 28,583 | +0.37(+0.88%) |
Jul 22, 2019 | 41.66 | 41.79 | 41.48 | 41.52 | 33,031 | -0.11(-0.25%) |
Jul 19, 2019 | 41.83 | 42.03 | 41.62 | 41.62 | 22,574 | -0.05(-0.12%) |
Jul 18, 2019 | 41.71 | 41.71 | 41.51 | 41.67 | 15,733 | -0.11(-0.25%) |
Jul 17, 2019 | 42.26 | 42.26 | 41.78 | 41.78 | 92,712 | -0.50(-1.18%) |
Jul 16, 2019 | 42.09 | 42.37 | 42.09 | 42.28 | 126,944 | +0.11(+0.25%) |
Jul 15, 2019 | 42.17 | 42.30 | 41.99 | 42.17 | 31,903 | +0.05(+0.11%) |
Jul 12, 2019 | 41.59 | 42.20 | 41.59 | 42.12 | 29,024 | +0.60(+1.44%) |
Jul 11, 2019 | 41.47 | 41.57 | 41.29 | 41.53 | 29,353 | +0.14(+0.34%) |
Jul 10, 2019 | 41.52 | 41.57 | 41.26 | 41.39 | 111,575 | +0.06(+0.15%) |
Jul 09, 2019 | 41.33 | 41.40 | 41.24 | 41.33 | 22,893 | -0.20(-0.48%) |
Jul 08, 2019 | 41.54 | 41.74 | 41.44 | 41.53 | 120,630 | -0.13(-0.30%) |
Jul 05, 2019 | 41.39 | 41.67 | 41.30 | 41.65 | 82,079 | +0.11(+0.25%) |
Jul 03, 2019 | 41.34 | 41.57 | 41.32 | 41.55 | 27,359 | +0.34(+0.82%) |
Jul 02, 2019 | 41.28 | 41.29 | 41.05 | 41.21 | 188,870 | -0.10(-0.23%) |