Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.78 | 39.08 | 38.64 | 38.68 | 388,743 | -0.08(-0.21%) |
Sep 27, 2019 | 38.80 | 39.02 | 38.54 | 38.76 | 393,699 | +0.03(+0.09%) |
Sep 26, 2019 | 38.52 | 38.79 | 38.41 | 38.73 | 265,396 | +0.26(+0.67%) |
Sep 25, 2019 | 38.31 | 38.65 | 38.31 | 38.47 | 287,004 | +0.16(+0.41%) |
Sep 24, 2019 | 38.78 | 39.02 | 38.24 | 38.31 | 712,691 | -0.41(-1.07%) |
Sep 23, 2019 | 38.65 | 38.94 | 38.60 | 38.73 | 313,134 | -0.06(-0.15%) |
Sep 20, 2019 | 39.23 | 39.37 | 38.70 | 38.79 | 921,895 | -0.38(-0.97%) |
Sep 19, 2019 | 39.13 | 39.59 | 39.02 | 39.17 | 986,206 | +0.26(+0.68%) |
Sep 18, 2019 | 39.48 | 39.58 | 38.67 | 38.90 | 931,533 | -0.36(-0.93%) |
Sep 17, 2019 | 38.71 | 39.30 | 38.71 | 39.27 | 699,487 | +0.57(+1.48%) |
Sep 16, 2019 | 38.94 | 39.29 | 38.58 | 38.70 | 954,491 | -0.10(-0.26%) |
Sep 13, 2019 | 38.89 | 39.62 | 38.35 | 38.79 | 669,700 | -0.22(-0.55%) |
Sep 12, 2019 | 38.73 | 39.06 | 38.51 | 39.01 | 997,710 | +0.27(+0.71%) |
Sep 11, 2019 | 38.96 | 39.13 | 38.46 | 38.74 | 1,109,011 | -0.28(-0.72%) |
Sep 10, 2019 | 39.30 | 39.64 | 38.75 | 39.02 | 976,789 | -0.44(-1.11%) |
Sep 09, 2019 | 39.30 | 39.59 | 38.99 | 39.45 | 637,158 | +0.16(+0.40%) |
Sep 06, 2019 | 39.19 | 39.62 | 39.02 | 39.30 | 477,846 | +0.20(+0.51%) |
Sep 05, 2019 | 39.22 | 39.40 | 38.88 | 39.10 | 606,464 | -0.01(-0.02%) |
Sep 04, 2019 | 38.94 | 39.21 | 38.86 | 39.11 | 301,304 | +0.31(+0.81%) |
Sep 03, 2019 | 38.52 | 38.92 | 38.45 | 38.80 | 216,850 | +0.25(+0.64%) |
Aug 30, 2019 | 38.50 | 38.66 | 38.24 | 38.55 | 206,527 | +0.07(+0.17%) |
Aug 29, 2019 | 38.37 | 38.66 | 38.19 | 38.48 | 190,783 | +0.31(+0.82%) |
Aug 28, 2019 | 37.99 | 38.33 | 37.89 | 38.17 | 234,726 | +0.18(+0.48%) |
Aug 27, 2019 | 38.48 | 38.56 | 37.93 | 37.99 | 267,112 | -0.21(-0.56%) |
Aug 26, 2019 | 38.43 | 38.43 | 37.88 | 38.20 | 312,633 | +0.06(+0.15%) |
Aug 23, 2019 | 38.82 | 39.06 | 38.04 | 38.15 | 265,848 | -0.70(-1.80%) |
Aug 22, 2019 | 38.58 | 38.89 | 38.33 | 38.85 | 162,924 | +0.25(+0.64%) |
Aug 21, 2019 | 38.76 | 38.87 | 38.50 | 38.60 | 411,906 | +0.02(+0.04%) |
Aug 20, 2019 | 39.03 | 39.03 | 38.50 | 38.58 | 272,115 | -0.31(-0.80%) |
Aug 19, 2019 | 38.90 | 38.94 | 38.70 | 38.89 | 222,018 | +0.18(+0.47%) |
Aug 16, 2019 | 38.31 | 38.79 | 38.21 | 38.71 | 192,670 | +0.51(+1.34%) |
Aug 15, 2019 | 38.24 | 38.52 | 38.11 | 38.20 | 327,184 | +0.01(+0.02%) |
Aug 14, 2019 | 38.32 | 38.50 | 38.00 | 38.20 | 377,935 | -0.39(-1.00%) |
Aug 13, 2019 | 38.40 | 38.71 | 38.34 | 38.58 | 142,534 | +0.12(+0.32%) |
Aug 12, 2019 | 38.85 | 38.89 | 38.25 | 38.46 | 225,364 | -0.41(-1.06%) |
Aug 09, 2019 | 38.90 | 39.15 | 38.55 | 38.87 | 414,271 | -0.28(-0.71%) |
Aug 08, 2019 | 38.39 | 39.18 | 38.03 | 39.15 | 377,385 | +0.85(+2.21%) |
Aug 07, 2019 | 37.81 | 38.48 | 37.36 | 38.30 | 362,271 | +0.39(+1.04%) |
Aug 06, 2019 | 37.47 | 37.91 | 37.26 | 37.91 | 481,435 | +0.41(+1.10%) |
Aug 05, 2019 | 38.34 | 38.34 | 36.94 | 37.50 | 405,950 | -1.03(-2.67%) |
Aug 02, 2019 | 38.35 | 38.57 | 38.04 | 38.52 | 404,546 | +0.06(+0.15%) |
Aug 01, 2019 | 38.15 | 38.95 | 37.92 | 38.47 | 444,510 | +0.30(+0.78%) |
Jul 31, 2019 | 38.43 | 38.43 | 37.68 | 38.17 | 879,114 | -0.44(-1.15%) |
Jul 30, 2019 | 38.57 | 38.99 | 38.57 | 38.62 | 567,388 | -0.05(-0.13%) |
Jul 29, 2019 | 38.72 | 38.97 | 38.52 | 38.66 | 243,537 | +0.05(+0.13%) |
Jul 26, 2019 | 38.44 | 38.70 | 38.20 | 38.62 | 272,169 | +0.25(+0.64%) |
Jul 25, 2019 | 38.99 | 38.99 | 38.37 | 38.37 | 279,665 | -0.42(-1.08%) |
Jul 24, 2019 | 38.55 | 38.86 | 38.12 | 38.79 | 329,714 | +0.32(+0.83%) |
Jul 23, 2019 | 37.83 | 38.62 | 37.69 | 38.47 | 474,687 | +0.77(+2.05%) |
Jul 22, 2019 | 37.72 | 37.94 | 37.41 | 37.69 | 370,804 | +0.00(+0.00%) |
Jul 19, 2019 | 38.16 | 38.29 | 37.56 | 37.69 | 487,449 | -0.56(-1.46%) |
Jul 18, 2019 | 38.18 | 38.33 | 37.73 | 38.25 | 525,881 | +0.05(+0.13%) |
Jul 17, 2019 | 38.66 | 38.71 | 38.00 | 38.20 | 800,330 | -0.38(-0.98%) |
Jul 16, 2019 | 38.60 | 38.76 | 38.27 | 38.58 | 399,634 | -0.10(-0.26%) |
Jul 15, 2019 | 39.11 | 39.11 | 38.53 | 38.68 | 356,063 | -0.35(-0.91%) |
Jul 12, 2019 | 39.16 | 39.25 | 38.85 | 39.03 | 314,836 | -0.13(-0.34%) |
Jul 11, 2019 | 39.64 | 39.65 | 38.91 | 39.17 | 386,428 | -0.50(-1.27%) |
Jul 10, 2019 | 39.54 | 39.73 | 39.36 | 39.67 | 558,760 | +0.28(+0.71%) |
Jul 09, 2019 | 39.25 | 39.54 | 39.08 | 39.39 | 449,291 | +0.10(+0.25%) |
Jul 08, 2019 | 39.19 | 39.46 | 39.08 | 39.29 | 284,065 | +0.12(+0.29%) |
Jul 05, 2019 | 39.06 | 39.21 | 38.60 | 39.17 | 453,656 | -0.18(-0.46%) |
Jul 03, 2019 | 39.06 | 39.45 | 38.99 | 39.36 | 234,121 | +0.39(+1.01%) |
Jul 02, 2019 | 38.71 | 38.98 | 38.44 | 38.96 | 499,333 | +0.39(+1.02%) |