Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.30 | 40.34 | 40.25 | 40.30 | 46,667 | +0.00(+0.01%) |
Sep 27, 2019 | 40.38 | 40.38 | 40.23 | 40.29 | 1,765 | +0.00(+0.00%) |
Sep 26, 2019 | 40.29 | 40.33 | 40.29 | 40.29 | 4,986 | +0.05(+0.12%) |
Sep 25, 2019 | 40.33 | 40.33 | 40.24 | 40.24 | 3,633 | -0.16(-0.39%) |
Sep 24, 2019 | 40.45 | 40.46 | 40.38 | 40.40 | 4,111 | -0.16(-0.40%) |
Sep 23, 2019 | 40.58 | 40.59 | 40.49 | 40.56 | 18,166 | -0.06(-0.14%) |
Sep 20, 2019 | 40.52 | 40.62 | 40.51 | 40.62 | 30,764 | +0.23(+0.56%) |
Sep 19, 2019 | 40.41 | 40.43 | 40.39 | 40.39 | 2,729 | +0.10(+0.24%) |
Sep 18, 2019 | 40.36 | 40.39 | 40.24 | 40.29 | 7,122 | +0.01(+0.01%) |
Sep 17, 2019 | 40.23 | 40.29 | 40.23 | 40.29 | 1,581 | +0.10(+0.25%) |
Sep 16, 2019 | 40.19 | 40.19 | 40.16 | 40.19 | 2,797 | +0.03(+0.06%) |
Sep 13, 2019 | 40.27 | 40.27 | 40.16 | 40.16 | 13,491 | -0.29(-0.72%) |
Sep 12, 2019 | 40.63 | 40.63 | 40.45 | 40.45 | 10,739 | +0.08(+0.19%) |
Sep 11, 2019 | 40.35 | 40.39 | 40.35 | 40.38 | 16,902 | +0.04(+0.09%) |
Sep 10, 2019 | 40.48 | 40.48 | 40.34 | 40.34 | 2,293 | -0.25(-0.61%) |
Sep 09, 2019 | 40.72 | 40.72 | 40.59 | 40.59 | 2,127 | -0.14(-0.33%) |
Sep 06, 2019 | 40.71 | 40.75 | 40.70 | 40.73 | 8,069 | -0.07(-0.17%) |
Sep 05, 2019 | 40.93 | 40.93 | 40.76 | 40.80 | 39,430 | -0.03(-0.08%) |
Sep 04, 2019 | 40.73 | 40.85 | 40.73 | 40.83 | 19,519 | +0.23(+0.56%) |
Sep 03, 2019 | 40.56 | 40.62 | 40.53 | 40.60 | 2,577 | +0.07(+0.19%) |
Aug 30, 2019 | 40.53 | 40.53 | 40.53 | 40.53 | 126 | +0.20(+0.49%) |
Aug 29, 2019 | 40.28 | 40.33 | 40.28 | 40.33 | 1,799 | +0.11(+0.28%) |
Aug 28, 2019 | 40.24 | 40.28 | 40.19 | 40.22 | 2,164 | +0.10(+0.25%) |
Aug 27, 2019 | 40.09 | 40.12 | 40.09 | 40.12 | 891 | +0.07(+0.16%) |
Aug 26, 2019 | 40.06 | 40.07 | 40.05 | 40.06 | 1,703 | +0.02(+0.04%) |
Aug 23, 2019 | 40.08 | 40.08 | 40.01 | 40.04 | 2,404 | +0.00(+0.01%) |
Aug 22, 2019 | 40.10 | 40.10 | 40.02 | 40.04 | 1,412 | +0.04(+0.10%) |
Aug 21, 2019 | 39.96 | 40.00 | 39.96 | 40.00 | 646 | +0.10(+0.25%) |
Aug 20, 2019 | 39.88 | 39.90 | 39.88 | 39.90 | 365 | +0.03(+0.08%) |
Aug 19, 2019 | 39.88 | 39.89 | 39.87 | 39.87 | 505 | -0.05(-0.12%) |
Aug 16, 2019 | 39.88 | 39.91 | 39.84 | 39.91 | 1,265 | +0.20(+0.50%) |
Aug 15, 2019 | 39.61 | 39.73 | 39.57 | 39.72 | 29,162 | +0.14(+0.37%) |
Aug 14, 2019 | 39.61 | 39.64 | 39.54 | 39.57 | 5,528 | -0.09(-0.23%) |
Aug 13, 2019 | 39.70 | 39.71 | 39.66 | 39.66 | 2,784 | -0.01(-0.02%) |
Aug 12, 2019 | 39.64 | 39.68 | 39.61 | 39.67 | 4,516 | -0.20(-0.50%) |
Aug 09, 2019 | 39.89 | 39.90 | 39.86 | 39.87 | 9,366 | +0.02(+0.04%) |
Aug 08, 2019 | 39.76 | 39.85 | 39.71 | 39.85 | 49,003 | +0.21(+0.53%) |
Aug 07, 2019 | 39.67 | 39.67 | 39.62 | 39.64 | 1,541 | +0.15(+0.38%) |
Aug 06, 2019 | 39.39 | 39.50 | 39.39 | 39.49 | 1,584 | +0.21(+0.53%) |
Aug 05, 2019 | 39.34 | 39.34 | 39.27 | 39.28 | 3,102 | -0.31(-0.78%) |
Aug 02, 2019 | 39.63 | 39.63 | 39.58 | 39.59 | 1,012 | -0.05(-0.13%) |
Aug 01, 2019 | 39.65 | 39.69 | 39.64 | 39.64 | 1,303 | +0.03(+0.07%) |
Jul 31, 2019 | 39.63 | 39.63 | 39.46 | 39.62 | 7,766 | -0.02(-0.05%) |
Jul 30, 2019 | 39.62 | 39.67 | 39.62 | 39.64 | 1,415 | -0.10(-0.25%) |
Jul 29, 2019 | 39.73 | 39.80 | 39.73 | 39.74 | 1,368 | +0.02(+0.06%) |
Jul 26, 2019 | 39.74 | 39.74 | 39.71 | 39.71 | 1,270 | -0.05(-0.12%) |
Jul 25, 2019 | 39.75 | 39.76 | 39.75 | 39.76 | 951 | +0.03(+0.08%) |
Jul 24, 2019 | 39.66 | 39.73 | 39.66 | 39.73 | 236 | +0.09(+0.22%) |
Jul 23, 2019 | 39.63 | 39.68 | 39.63 | 39.64 | 1,358 | +0.12(+0.30%) |
Jul 22, 2019 | 39.44 | 39.52 | 39.44 | 39.52 | 1,396 | +0.06(+0.14%) |
Jul 19, 2019 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | +0.00(+0.01%) |
Jul 18, 2019 | 39.46 | 39.46 | 39.46 | 39.46 | 67 | +0.08(+0.19%) |
Jul 17, 2019 | 39.42 | 39.42 | 39.38 | 39.38 | 630 | +0.06(+0.16%) |
Jul 16, 2019 | 39.34 | 39.34 | 39.32 | 39.32 | 176 | +0.03(+0.07%) |
Jul 15, 2019 | 39.31 | 39.31 | 39.22 | 39.30 | 2,137 | +0.07(+0.19%) |
Jul 12, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 127 | +0.00(+0.01%) |
Jul 11, 2019 | 39.25 | 39.25 | 39.17 | 39.22 | 937 | -0.06(-0.16%) |
Jul 10, 2019 | 39.32 | 39.33 | 39.28 | 39.28 | 2,298 | +0.04(+0.10%) |
Jul 09, 2019 | 39.27 | 39.27 | 39.24 | 39.24 | 1,960 | -0.02(-0.06%) |
Jul 08, 2019 | 39.36 | 39.36 | 39.26 | 39.26 | 388 | -0.08(-0.21%) |
Jul 05, 2019 | 39.37 | 39.37 | 39.35 | 39.35 | 508 | -0.07(-0.17%) |
Jul 03, 2019 | 39.40 | 39.41 | 39.40 | 39.41 | 1,651 | +0.04(+0.11%) |
Jul 02, 2019 | 39.32 | 39.39 | 39.23 | 39.37 | 44,863 | +0.09(+0.23%) |