Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.63 | 39.76 | 39.63 | 39.73 | 86,865 | +0.21(+0.54%) |
Sep 27, 2019 | 39.74 | 39.76 | 39.45 | 39.51 | 17,029 | -0.19(-0.49%) |
Sep 26, 2019 | 39.72 | 39.73 | 39.61 | 39.71 | 8,039 | -0.02(-0.05%) |
Sep 25, 2019 | 39.59 | 39.73 | 39.48 | 39.73 | 53,546 | +0.13(+0.33%) |
Sep 24, 2019 | 39.83 | 39.84 | 39.53 | 39.59 | 14,663 | -0.14(-0.34%) |
Sep 23, 2019 | 39.72 | 39.83 | 39.72 | 39.73 | 6,597 | -0.14(-0.34%) |
Sep 20, 2019 | 39.95 | 39.98 | 39.80 | 39.86 | 7,557 | +0.02(+0.05%) |
Sep 19, 2019 | 39.83 | 39.99 | 39.83 | 39.84 | 52,659 | +0.01(+0.02%) |
Sep 18, 2019 | 39.85 | 39.85 | 39.70 | 39.84 | 14,730 | +0.01(+0.02%) |
Sep 17, 2019 | 39.63 | 39.85 | 39.63 | 39.83 | 9,690 | +0.14(+0.37%) |
Sep 16, 2019 | 39.64 | 39.68 | 39.56 | 39.68 | 38,305 | -0.05(-0.12%) |
Sep 13, 2019 | 39.64 | 39.75 | 39.64 | 39.73 | 24,432 | +0.11(+0.27%) |
Sep 12, 2019 | 39.62 | 39.69 | 39.56 | 39.62 | 7,637 | +0.17(+0.42%) |
Sep 11, 2019 | 39.41 | 39.47 | 39.36 | 39.46 | 5,707 | +0.15(+0.39%) |
Sep 10, 2019 | 39.22 | 39.33 | 39.22 | 39.30 | 8,577 | -0.15(-0.37%) |
Sep 09, 2019 | 39.60 | 39.60 | 39.42 | 39.45 | 8,178 | -0.09(-0.24%) |
Sep 06, 2019 | 39.52 | 39.62 | 39.52 | 39.55 | 19,773 | +0.03(+0.07%) |
Sep 05, 2019 | 39.51 | 39.66 | 39.51 | 39.52 | 13,917 | +0.14(+0.37%) |
Sep 04, 2019 | 39.29 | 39.39 | 39.25 | 39.37 | 8,708 | +0.29(+0.74%) |
Sep 03, 2019 | 38.90 | 39.14 | 38.90 | 39.08 | 6,260 | -0.07(-0.17%) |
Aug 30, 2019 | 39.28 | 39.28 | 39.11 | 39.15 | 14,390 | -0.04(-0.10%) |
Aug 29, 2019 | 39.29 | 39.29 | 39.07 | 39.19 | 94,343 | +0.25(+0.64%) |
Aug 28, 2019 | 38.76 | 38.97 | 38.74 | 38.94 | 8,618 | +0.03(+0.07%) |
Aug 27, 2019 | 39.16 | 39.16 | 38.80 | 38.91 | 15,270 | +0.02(+0.05%) |
Aug 26, 2019 | 38.75 | 38.90 | 38.73 | 38.89 | 73,889 | +0.20(+0.52%) |
Aug 23, 2019 | 39.12 | 39.22 | 38.60 | 38.69 | 16,667 | -0.47(-1.21%) |
Aug 22, 2019 | 39.23 | 39.23 | 39.02 | 39.16 | 15,718 | -0.08(-0.20%) |
Aug 21, 2019 | 39.22 | 39.26 | 39.19 | 39.24 | 28,176 | +0.18(+0.47%) |
Aug 20, 2019 | 39.14 | 39.25 | 39.05 | 39.05 | 24,043 | -0.16(-0.42%) |
Aug 19, 2019 | 39.12 | 39.27 | 39.12 | 39.22 | 63,646 | +0.25(+0.64%) |
Aug 16, 2019 | 38.77 | 39.03 | 38.77 | 38.97 | 11,802 | +0.25(+0.65%) |
Aug 15, 2019 | 38.66 | 38.73 | 38.56 | 38.71 | 18,144 | +0.10(+0.25%) |
Aug 14, 2019 | 38.84 | 38.96 | 38.59 | 38.62 | 23,463 | -0.62(-1.58%) |
Aug 13, 2019 | 39.12 | 39.28 | 39.12 | 39.24 | 13,572 | +0.40(+1.02%) |
Aug 12, 2019 | 38.90 | 38.98 | 38.76 | 38.84 | 8,863 | -0.29(-0.74%) |
Aug 09, 2019 | 39.26 | 39.26 | 39.02 | 39.13 | 20,084 | -0.12(-0.31%) |
Aug 08, 2019 | 38.79 | 39.28 | 38.79 | 39.25 | 8,450 | +0.43(+1.11%) |
Aug 07, 2019 | 38.48 | 38.83 | 38.48 | 38.82 | 6,097 | -0.03(-0.07%) |
Aug 06, 2019 | 38.80 | 38.85 | 38.61 | 38.85 | 17,411 | +0.37(+0.95%) |
Aug 05, 2019 | 38.73 | 38.75 | 38.43 | 38.48 | 20,421 | -0.72(-1.85%) |
Aug 02, 2019 | 39.33 | 39.33 | 39.09 | 39.21 | 9,006 | -0.18(-0.46%) |
Aug 01, 2019 | 39.60 | 39.79 | 39.31 | 39.39 | 11,211 | -0.11(-0.27%) |
Jul 31, 2019 | 39.74 | 39.81 | 39.37 | 39.50 | 26,374 | -0.25(-0.63%) |
Jul 30, 2019 | 39.63 | 39.81 | 39.63 | 39.75 | 32,855 | -0.02(-0.05%) |
Jul 29, 2019 | 39.72 | 39.83 | 39.71 | 39.77 | 603,869 | -0.01(-0.02%) |
Jul 26, 2019 | 39.75 | 39.83 | 39.75 | 39.78 | 9,213 | +0.14(+0.34%) |
Jul 25, 2019 | 39.65 | 39.77 | 39.64 | 39.64 | 6,476 | -0.06(-0.15%) |
Jul 24, 2019 | 39.47 | 39.74 | 39.47 | 39.70 | 10,017 | +0.13(+0.32%) |
Jul 23, 2019 | 39.59 | 39.60 | 39.45 | 39.57 | 7,447 | +0.07(+0.17%) |
Jul 22, 2019 | 39.44 | 39.59 | 39.43 | 39.51 | 6,141 | +0.13(+0.32%) |
Jul 19, 2019 | 39.63 | 39.63 | 39.38 | 39.38 | 19,359 | -0.12(-0.29%) |
Jul 18, 2019 | 39.47 | 39.56 | 39.37 | 39.50 | 11,039 | +0.05(+0.12%) |
Jul 17, 2019 | 39.56 | 39.56 | 39.44 | 39.45 | 13,577 | -0.13(-0.32%) |
Jul 16, 2019 | 39.56 | 39.62 | 39.53 | 39.57 | 24,217 | +0.07(+0.17%) |
Jul 15, 2019 | 39.67 | 39.67 | 39.51 | 39.51 | 42,319 | -0.08(-0.21%) |
Jul 12, 2019 | 39.61 | 39.61 | 39.47 | 39.59 | 29,815 | +0.14(+0.36%) |
Jul 11, 2019 | 39.43 | 39.46 | 39.32 | 39.45 | 31,704 | +0.07(+0.17%) |
Jul 10, 2019 | 39.36 | 39.45 | 39.36 | 39.38 | 42,977 | +0.12(+0.30%) |
Jul 09, 2019 | 39.05 | 39.31 | 39.05 | 39.27 | 27,387 | +0.04(+0.10%) |
Jul 08, 2019 | 39.29 | 39.29 | 39.16 | 39.23 | 195,130 | -0.12(-0.29%) |
Jul 05, 2019 | 39.48 | 39.48 | 39.16 | 39.34 | 37,890 | -0.10(-0.24%) |
Jul 03, 2019 | 39.40 | 39.44 | 39.26 | 39.44 | 31,679 | +0.20(+0.52%) |
Jul 02, 2019 | 39.19 | 39.24 | 39.10 | 39.24 | 27,152 | +0.05(+0.12%) |