Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.27 | 40.52 | 40.27 | 40.49 | 33,982 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.19 | 20,618 | -0.08(-0.19%) |
Sep 26, 2019 | 40.18 | 40.37 | 40.11 | 40.27 | 19,733 | +0.22(+0.54%) |
Sep 25, 2019 | 40.20 | 40.20 | 39.96 | 40.05 | 16,578 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.71 | 39.77 | 37,571 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.13 | 39.82 | 40.00 | 37,194 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,175 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,104 | -0.03(-0.07%) |
Sep 18, 2019 | 40.06 | 40.13 | 39.83 | 40.07 | 55,797 | -0.02(-0.05%) |
Sep 17, 2019 | 39.89 | 40.15 | 39.89 | 40.09 | 20,787 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.08 | 39.90 | 39.96 | 23,351 | -0.32(-0.79%) |
Sep 13, 2019 | 40.47 | 40.54 | 40.28 | 40.28 | 25,664 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.66 | 40.52 | 40.55 | 26,653 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,193 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.96 | 40.09 | 15,038 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,673 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.27 | 40.11 | 40.23 | 16,900 | +0.18(+0.45%) |
Sep 05, 2019 | 40.24 | 40.24 | 40.05 | 40.05 | 29,028 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.66 | 39.95 | 22,212 | +0.48(+1.21%) |
Sep 03, 2019 | 39.17 | 39.47 | 39.17 | 39.47 | 34,005 | +0.05(+0.14%) |
Aug 30, 2019 | 39.60 | 39.63 | 39.32 | 39.41 | 31,610 | +0.01(+0.02%) |
Aug 29, 2019 | 39.45 | 39.65 | 39.20 | 39.41 | 28,405 | +0.15(+0.38%) |
Aug 28, 2019 | 38.85 | 39.27 | 38.84 | 39.26 | 19,129 | +0.35(+0.91%) |
Aug 27, 2019 | 39.31 | 39.43 | 38.84 | 38.90 | 36,083 | -0.13(-0.33%) |
Aug 26, 2019 | 38.97 | 39.17 | 38.96 | 39.03 | 24,268 | +0.41(+1.06%) |
Aug 23, 2019 | 39.35 | 39.58 | 38.52 | 38.62 | 34,740 | -0.95(-2.39%) |
Aug 22, 2019 | 39.45 | 39.66 | 39.30 | 39.57 | 42,405 | +0.17(+0.42%) |
Aug 21, 2019 | 39.39 | 39.41 | 39.30 | 39.40 | 55,296 | +0.24(+0.60%) |
Aug 20, 2019 | 39.41 | 39.41 | 39.16 | 39.16 | 30,114 | -0.36(-0.92%) |
Aug 19, 2019 | 39.43 | 39.60 | 39.40 | 39.53 | 29,692 | +0.39(+1.01%) |
Aug 16, 2019 | 38.72 | 39.13 | 38.72 | 39.13 | 49,763 | +0.54(+1.41%) |
Aug 15, 2019 | 38.62 | 38.69 | 38.44 | 38.59 | 129,569 | +0.08(+0.21%) |
Aug 14, 2019 | 38.91 | 38.98 | 38.41 | 38.51 | 37,663 | -0.75(-1.91%) |
Aug 13, 2019 | 39.19 | 39.46 | 38.98 | 39.26 | 26,449 | +0.43(+1.11%) |
Aug 12, 2019 | 38.99 | 38.99 | 38.72 | 38.82 | 23,783 | -0.37(-0.96%) |
Aug 09, 2019 | 39.51 | 39.63 | 38.95 | 39.20 | 40,061 | -0.34(-0.85%) |
Aug 08, 2019 | 38.97 | 39.59 | 38.96 | 39.54 | 41,882 | +0.57(+1.47%) |
Aug 07, 2019 | 38.43 | 39.04 | 38.09 | 38.96 | 60,079 | +0.36(+0.93%) |
Aug 06, 2019 | 38.48 | 38.66 | 38.34 | 38.61 | 19,802 | +0.46(+1.22%) |
Aug 05, 2019 | 38.90 | 38.90 | 38.09 | 38.14 | 48,483 | -1.05(-2.67%) |
Aug 02, 2019 | 39.21 | 39.36 | 39.07 | 39.19 | 56,961 | -0.13(-0.33%) |
Aug 01, 2019 | 39.82 | 40.16 | 39.28 | 39.32 | 69,365 | -0.41(-1.04%) |
Jul 31, 2019 | 40.24 | 40.24 | 39.34 | 39.74 | 62,702 | -0.56(-1.39%) |
Jul 30, 2019 | 40.29 | 40.42 | 40.27 | 40.30 | 102,015 | +0.02(+0.06%) |
Jul 29, 2019 | 40.12 | 40.28 | 40.12 | 40.27 | 22,684 | +0.15(+0.37%) |
Jul 26, 2019 | 39.92 | 40.14 | 39.82 | 40.13 | 16,274 | +0.35(+0.87%) |
Jul 25, 2019 | 39.72 | 39.87 | 39.68 | 39.78 | 21,298 | -0.13(-0.32%) |
Jul 24, 2019 | 39.96 | 39.99 | 39.87 | 39.91 | 18,631 | -0.11(-0.29%) |
Jul 23, 2019 | 39.95 | 40.06 | 39.90 | 40.02 | 17,908 | +0.41(+1.04%) |
Jul 22, 2019 | 39.88 | 39.91 | 39.59 | 39.61 | 23,801 | -0.18(-0.46%) |
Jul 19, 2019 | 40.06 | 40.18 | 39.80 | 39.80 | 35,053 | -0.16(-0.41%) |
Jul 18, 2019 | 39.78 | 40.09 | 39.72 | 39.96 | 275,104 | +0.24(+0.60%) |
Jul 17, 2019 | 39.80 | 39.84 | 39.72 | 39.72 | 38,871 | -0.16(-0.40%) |
Jul 16, 2019 | 39.72 | 39.89 | 39.72 | 39.88 | 39,482 | +0.00(+0.01%) |
Jul 15, 2019 | 39.86 | 39.89 | 39.78 | 39.88 | 37,735 | +0.06(+0.15%) |
Jul 12, 2019 | 39.57 | 39.83 | 39.57 | 39.81 | 26,290 | +0.28(+0.72%) |
Jul 11, 2019 | 39.52 | 39.54 | 39.36 | 39.53 | 21,573 | +0.05(+0.13%) |
Jul 10, 2019 | 39.40 | 39.57 | 39.40 | 39.48 | 26,268 | +0.22(+0.56%) |
Jul 09, 2019 | 39.38 | 39.38 | 39.13 | 39.26 | 17,576 | -0.25(-0.64%) |
Jul 08, 2019 | 39.47 | 39.57 | 39.42 | 39.51 | 121,394 | -0.01(-0.02%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.14 | 39.52 | 86,068 | -0.18(-0.46%) |
Jul 03, 2019 | 39.40 | 39.74 | 39.40 | 39.70 | 11,580 | +0.47(+1.19%) |
Jul 02, 2019 | 39.10 | 39.24 | 38.98 | 39.24 | 72,266 | +0.18(+0.47%) |