Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.89 | 39.68 | 38.72 | 39.35 | 287,016 | +0.51(+1.31%) |
Sep 27, 2019 | 40.20 | 40.50 | 38.81 | 38.84 | 152,300 | -1.17(-2.92%) |
Sep 26, 2019 | 40.30 | 40.31 | 39.23 | 40.01 | 243,652 | -0.20(-0.50%) |
Sep 25, 2019 | 39.70 | 40.43 | 39.16 | 40.21 | 198,895 | +0.59(+1.49%) |
Sep 24, 2019 | 40.18 | 40.41 | 38.86 | 39.62 | 364,196 | -0.34(-0.85%) |
Sep 23, 2019 | 39.88 | 40.23 | 39.31 | 39.96 | 168,555 | -0.21(-0.52%) |
Sep 20, 2019 | 40.63 | 40.93 | 39.90 | 40.17 | 388,600 | -0.42(-1.03%) |
Sep 19, 2019 | 41.18 | 41.71 | 40.51 | 40.59 | 171,590 | -0.34(-0.83%) |
Sep 18, 2019 | 41.32 | 41.32 | 40.06 | 40.93 | 199,041 | -0.37(-0.90%) |
Sep 17, 2019 | 41.27 | 41.65 | 40.56 | 41.30 | 146,022 | +0.03(+0.07%) |
Sep 16, 2019 | 41.06 | 42.03 | 40.97 | 41.27 | 186,132 | -0.07(-0.17%) |
Sep 13, 2019 | 42.26 | 42.41 | 40.67 | 41.34 | 168,700 | -0.91(-2.15%) |
Sep 12, 2019 | 42.35 | 42.69 | 41.82 | 42.25 | 245,594 | +0.15(+0.36%) |
Sep 11, 2019 | 41.22 | 42.16 | 40.84 | 42.10 | 295,073 | +1.08(+2.63%) |
Sep 10, 2019 | 40.45 | 41.07 | 40.11 | 41.02 | 222,248 | +0.36(+0.89%) |
Sep 09, 2019 | 40.60 | 41.23 | 40.12 | 40.66 | 369,174 | +0.06(+0.15%) |
Sep 06, 2019 | 40.94 | 41.49 | 40.56 | 40.60 | 112,900 | -0.34(-0.83%) |
Sep 05, 2019 | 40.96 | 41.66 | 40.52 | 40.94 | 294,764 | +0.32(+0.79%) |
Sep 04, 2019 | 40.96 | 41.11 | 40.14 | 40.62 | 203,315 | +0.01(+0.02%) |
Sep 03, 2019 | 40.87 | 41.30 | 39.61 | 40.61 | 317,210 | -0.63(-1.53%) |
Aug 30, 2019 | 41.36 | 41.53 | 40.67 | 41.24 | 167,600 | +0.03(+0.07%) |
Aug 29, 2019 | 41.49 | 41.69 | 40.68 | 41.21 | 167,063 | +0.18(+0.44%) |
Aug 28, 2019 | 40.92 | 41.09 | 40.24 | 41.03 | 119,123 | -0.01(-0.02%) |
Aug 27, 2019 | 42.00 | 42.19 | 40.95 | 41.04 | 219,349 | -0.70(-1.68%) |
Aug 26, 2019 | 42.37 | 42.40 | 41.48 | 41.74 | 131,402 | -0.10(-0.24%) |
Aug 23, 2019 | 43.66 | 44.06 | 41.70 | 41.84 | 239,200 | -2.09(-4.76%) |
Aug 22, 2019 | 44.11 | 44.66 | 41.49 | 43.93 | 255,890 | -0.16(-0.36%) |
Aug 21, 2019 | 43.75 | 44.55 | 43.56 | 44.09 | 151,235 | +0.51(+1.17%) |
Aug 20, 2019 | 43.04 | 43.99 | 42.81 | 43.58 | 274,625 | +0.34(+0.79%) |
Aug 19, 2019 | 42.61 | 43.54 | 42.29 | 43.24 | 299,454 | +0.66(+1.55%) |
Aug 16, 2019 | 42.52 | 42.88 | 42.21 | 42.58 | 195,800 | +0.46(+1.09%) |
Aug 15, 2019 | 41.95 | 42.65 | 41.60 | 42.12 | 239,426 | +0.30(+0.72%) |
Aug 14, 2019 | 41.83 | 42.06 | 41.04 | 41.82 | 215,003 | -0.84(-1.97%) |
Aug 13, 2019 | 41.42 | 42.96 | 41.19 | 42.66 | 321,034 | +1.05(+2.52%) |
Aug 12, 2019 | 42.69 | 42.78 | 41.56 | 41.61 | 186,959 | -1.21(-2.83%) |
Aug 09, 2019 | 46.95 | 46.95 | 42.20 | 42.82 | 801,200 | -0.20(-0.46%) |
Aug 08, 2019 | 42.62 | 43.70 | 42.11 | 43.02 | 378,962 | +0.78(+1.85%) |
Aug 07, 2019 | 40.69 | 42.50 | 40.30 | 42.24 | 290,637 | +1.05(+2.55%) |
Aug 06, 2019 | 41.51 | 42.38 | 40.69 | 41.19 | 447,238 | +0.06(+0.15%) |
Aug 05, 2019 | 40.81 | 42.13 | 39.49 | 41.13 | 378,875 | -0.15(-0.36%) |
Aug 02, 2019 | 41.57 | 41.94 | 40.74 | 41.28 | 304,500 | -0.42(-1.01%) |
Aug 01, 2019 | 42.09 | 43.52 | 41.49 | 41.70 | 341,455 | -0.39(-0.93%) |
Jul 31, 2019 | 43.95 | 44.16 | 41.72 | 42.09 | 464,560 | -1.92(-4.36%) |
Jul 30, 2019 | 44.49 | 44.67 | 43.88 | 44.01 | 336,340 | -0.48(-1.08%) |
Jul 29, 2019 | 44.11 | 44.65 | 43.51 | 44.49 | 259,881 | +0.35(+0.79%) |
Jul 26, 2019 | 43.70 | 44.69 | 43.70 | 44.14 | 224,300 | +0.48(+1.10%) |
Jul 25, 2019 | 43.55 | 43.83 | 42.99 | 43.66 | 208,757 | +0.16(+0.37%) |
Jul 24, 2019 | 42.37 | 43.62 | 42.37 | 43.50 | 183,831 | +0.92(+2.16%) |
Jul 23, 2019 | 42.43 | 42.68 | 41.75 | 42.58 | 240,090 | +0.42(+1.00%) |
Jul 22, 2019 | 41.95 | 42.59 | 41.95 | 42.16 | 90,730 | +0.16(+0.38%) |
Jul 19, 2019 | 42.53 | 43.17 | 41.58 | 42.00 | 170,900 | -0.50(-1.18%) |
Jul 18, 2019 | 42.66 | 43.36 | 42.20 | 42.50 | 213,810 | -0.34(-0.79%) |
Jul 17, 2019 | 42.60 | 43.22 | 42.53 | 42.84 | 106,200 | +0.16(+0.37%) |
Jul 16, 2019 | 43.47 | 43.54 | 42.61 | 42.68 | 104,187 | -0.74(-1.70%) |
Jul 15, 2019 | 43.27 | 43.86 | 42.94 | 43.42 | 111,178 | +0.10(+0.23%) |
Jul 12, 2019 | 43.04 | 43.40 | 42.59 | 43.32 | 153,200 | +0.46(+1.07%) |
Jul 11, 2019 | 42.48 | 43.24 | 42.19 | 42.86 | 305,918 | +0.44(+1.04%) |
Jul 10, 2019 | 42.76 | 43.00 | 42.37 | 42.42 | 170,240 | -0.12(-0.28%) |
Jul 09, 2019 | 42.48 | 42.73 | 42.06 | 42.54 | 277,375 | -0.11(-0.26%) |
Jul 08, 2019 | 43.40 | 43.40 | 42.50 | 42.65 | 128,608 | -0.98(-2.25%) |
Jul 05, 2019 | 43.56 | 43.77 | 43.32 | 43.63 | 218,600 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 44.09 | 43.10 | 43.94 | 187,700 | +0.81(+1.88%) |
Jul 02, 2019 | 43.80 | 44.36 | 42.84 | 43.13 | 185,932 | -0.84(-1.91%) |