Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.84 | 41.19 | 39.66 | 40.08 | 928,091 | +0.67(+1.70%) |
Sep 27, 2019 | 42.40 | 42.60 | 38.96 | 39.41 | 2,110,800 | -2.73(-6.48%) |
Sep 26, 2019 | 42.78 | 42.87 | 42.08 | 42.14 | 700,869 | -0.38(-0.89%) |
Sep 25, 2019 | 42.04 | 42.69 | 41.18 | 42.52 | 734,618 | +0.03(+0.07%) |
Sep 24, 2019 | 43.03 | 43.51 | 41.91 | 42.49 | 696,605 | -0.25(-0.58%) |
Sep 23, 2019 | 43.11 | 44.07 | 42.72 | 42.74 | 457,202 | -0.86(-1.97%) |
Sep 20, 2019 | 44.73 | 44.73 | 43.15 | 43.60 | 1,227,100 | -0.65(-1.47%) |
Sep 19, 2019 | 43.59 | 45.13 | 43.53 | 44.25 | 1,314,242 | +0.85(+1.96%) |
Sep 18, 2019 | 43.10 | 43.42 | 42.50 | 43.40 | 705,814 | +0.34(+0.79%) |
Sep 17, 2019 | 41.89 | 43.59 | 41.52 | 43.06 | 454,060 | +0.69(+1.63%) |
Sep 16, 2019 | 42.69 | 43.20 | 41.92 | 42.37 | 535,210 | -0.90(-2.08%) |
Sep 13, 2019 | 43.40 | 43.68 | 42.53 | 43.27 | 701,200 | +0.08(+0.19%) |
Sep 12, 2019 | 42.58 | 43.98 | 42.30 | 43.19 | 809,323 | +1.02(+2.42%) |
Sep 11, 2019 | 41.00 | 42.90 | 40.23 | 42.17 | 1,016,840 | +1.69(+4.17%) |
Sep 10, 2019 | 40.83 | 40.90 | 39.35 | 40.48 | 880,212 | -0.51(-1.24%) |
Sep 09, 2019 | 42.00 | 42.40 | 40.69 | 40.99 | 715,434 | -1.08(-2.57%) |
Sep 06, 2019 | 41.93 | 42.19 | 41.42 | 42.07 | 474,400 | +0.44(+1.06%) |
Sep 05, 2019 | 41.30 | 42.00 | 41.09 | 41.63 | 717,056 | +0.50(+1.22%) |
Sep 04, 2019 | 40.38 | 41.46 | 39.77 | 41.13 | 599,247 | +1.37(+3.45%) |
Sep 03, 2019 | 39.96 | 41.19 | 39.37 | 39.76 | 599,716 | -0.58(-1.44%) |
Aug 30, 2019 | 40.54 | 40.99 | 39.77 | 40.34 | 532,300 | -0.15(-0.37%) |
Aug 29, 2019 | 41.16 | 41.66 | 40.14 | 40.49 | 543,454 | -0.23(-0.56%) |
Aug 28, 2019 | 40.52 | 40.98 | 39.83 | 40.72 | 366,403 | +0.21(+0.52%) |
Aug 27, 2019 | 40.56 | 41.94 | 40.20 | 40.51 | 633,007 | +0.15(+0.37%) |
Aug 26, 2019 | 40.32 | 40.46 | 39.69 | 40.36 | 396,020 | +0.22(+0.55%) |
Aug 23, 2019 | 41.02 | 41.78 | 39.61 | 40.14 | 514,900 | -1.09(-2.64%) |
Aug 22, 2019 | 42.28 | 42.80 | 41.06 | 41.23 | 695,996 | -1.46(-3.42%) |
Aug 21, 2019 | 41.77 | 42.72 | 41.75 | 42.69 | 824,011 | +1.30(+3.14%) |
Aug 20, 2019 | 41.33 | 42.90 | 41.24 | 41.39 | 735,473 | -0.46(-1.10%) |
Aug 19, 2019 | 40.94 | 42.27 | 40.87 | 41.85 | 1,034,225 | +1.15(+2.83%) |
Aug 16, 2019 | 39.49 | 41.00 | 39.05 | 40.70 | 999,200 | +1.80(+4.63%) |
Aug 15, 2019 | 38.38 | 40.05 | 37.53 | 38.90 | 1,001,834 | -0.11(-0.28%) |
Aug 14, 2019 | 39.45 | 40.33 | 38.19 | 39.01 | 853,242 | -1.89(-4.62%) |
Aug 13, 2019 | 39.00 | 41.90 | 37.40 | 40.90 | 1,914,809 | +2.33(+6.04%) |
Aug 12, 2019 | 38.00 | 39.00 | 37.92 | 38.57 | 927,975 | +0.15(+0.39%) |
Aug 09, 2019 | 38.38 | 38.90 | 38.15 | 38.42 | 429,300 | -0.38(-0.98%) |
Aug 08, 2019 | 38.19 | 39.00 | 38.15 | 38.80 | 458,288 | +1.06(+2.81%) |
Aug 07, 2019 | 35.41 | 38.08 | 35.07 | 37.74 | 773,272 | +1.60(+4.43%) |
Aug 06, 2019 | 37.73 | 37.96 | 35.93 | 36.14 | 1,104,855 | -0.54(-1.47%) |
Aug 05, 2019 | 38.36 | 38.36 | 34.15 | 36.68 | 2,154,040 | -3.19(-8.00%) |
Aug 02, 2019 | 39.86 | 40.09 | 38.85 | 39.87 | 1,111,800 | -0.32(-0.80%) |
Aug 01, 2019 | 41.39 | 43.15 | 39.92 | 40.19 | 1,492,165 | -0.99(-2.40%) |
Jul 31, 2019 | 40.88 | 41.52 | 40.30 | 41.18 | 865,642 | +0.34(+0.83%) |
Jul 30, 2019 | 39.98 | 41.00 | 39.45 | 40.84 | 915,773 | +0.85(+2.13%) |
Jul 29, 2019 | 40.14 | 40.53 | 39.59 | 39.99 | 286,025 | -0.16(-0.40%) |
Jul 26, 2019 | 39.92 | 40.50 | 39.62 | 40.15 | 417,300 | +0.54(+1.36%) |
Jul 25, 2019 | 40.65 | 40.95 | 39.03 | 39.61 | 956,191 | -1.19(-2.92%) |
Jul 24, 2019 | 40.47 | 41.00 | 40.25 | 40.80 | 432,889 | +0.33(+0.82%) |
Jul 23, 2019 | 40.15 | 40.50 | 39.56 | 40.47 | 660,256 | +0.47(+1.17%) |
Jul 22, 2019 | 39.94 | 40.33 | 39.75 | 40.00 | 311,910 | +0.26(+0.65%) |
Jul 19, 2019 | 39.60 | 40.17 | 39.40 | 39.74 | 827,800 | +0.36(+0.91%) |
Jul 18, 2019 | 38.93 | 39.58 | 38.66 | 39.38 | 369,343 | +0.48(+1.23%) |
Jul 17, 2019 | 38.96 | 39.38 | 38.76 | 38.90 | 181,938 | +0.01(+0.03%) |
Jul 16, 2019 | 38.85 | 39.52 | 38.43 | 38.89 | 500,825 | -0.09(-0.23%) |
Jul 15, 2019 | 39.02 | 39.51 | 38.85 | 38.98 | 905,029 | +0.01(+0.03%) |
Jul 12, 2019 | 37.78 | 39.08 | 37.40 | 38.97 | 588,500 | +1.31(+3.48%) |
Jul 11, 2019 | 37.97 | 38.05 | 37.24 | 37.66 | 260,117 | -0.32(-0.84%) |
Jul 10, 2019 | 39.47 | 39.74 | 37.44 | 37.98 | 432,315 | -0.71(-1.84%) |
Jul 09, 2019 | 36.79 | 38.80 | 36.78 | 38.69 | 496,898 | +1.22(+3.26%) |
Jul 08, 2019 | 38.30 | 38.54 | 37.16 | 37.47 | 400,744 | -1.22(-3.15%) |
Jul 05, 2019 | 38.25 | 38.88 | 37.60 | 38.69 | 241,800 | +0.24(+0.62%) |
Jul 03, 2019 | 38.43 | 38.93 | 37.42 | 38.45 | 209,800 | +0.06(+0.16%) |
Jul 02, 2019 | 37.57 | 38.46 | 37.37 | 38.39 | 495,995 | +0.84(+2.24%) |