Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.93 | 41.43 | 40.93 | 41.34 | 2,540 | +0.26(+0.62%) |
Sep 27, 2019 | 41.54 | 41.58 | 40.96 | 41.09 | 8,028 | -0.42(-1.02%) |
Sep 26, 2019 | 41.62 | 41.62 | 41.51 | 41.51 | 1,051 | -0.25(-0.59%) |
Sep 25, 2019 | 41.46 | 41.85 | 41.46 | 41.76 | 2,815 | +0.09(+0.21%) |
Sep 24, 2019 | 41.95 | 41.95 | 41.59 | 41.67 | 5,341 | -0.28(-0.67%) |
Sep 23, 2019 | 41.86 | 42.03 | 41.86 | 41.95 | 2,280 | +0.09(+0.21%) |
Sep 20, 2019 | 42.11 | 42.13 | 41.86 | 41.86 | 4,944 | -0.24(-0.56%) |
Sep 19, 2019 | 42.22 | 42.27 | 42.10 | 42.10 | 660 | -0.07(-0.17%) |
Sep 18, 2019 | 41.99 | 42.17 | 41.90 | 42.17 | 665 | -0.09(-0.20%) |
Sep 17, 2019 | 41.94 | 42.27 | 41.94 | 42.25 | 1,201 | +0.26(+0.61%) |
Sep 16, 2019 | 42.00 | 42.05 | 41.99 | 42.00 | 1,622 | -0.40(-0.94%) |
Sep 13, 2019 | 42.63 | 42.65 | 42.32 | 42.40 | 1,751 | +0.04(+0.10%) |
Sep 12, 2019 | 42.34 | 42.49 | 42.34 | 42.36 | 2,152 | +0.14(+0.33%) |
Sep 11, 2019 | 42.06 | 42.24 | 41.98 | 42.22 | 3,188 | +0.27(+0.64%) |
Sep 10, 2019 | 41.89 | 41.99 | 41.89 | 41.95 | 729 | -0.30(-0.71%) |
Sep 09, 2019 | 42.14 | 42.27 | 42.12 | 42.25 | 2,193 | +0.14(+0.32%) |
Sep 06, 2019 | 42.41 | 42.51 | 42.12 | 42.12 | 6,180 | -0.15(-0.37%) |
Sep 05, 2019 | 42.18 | 42.40 | 42.18 | 42.27 | 1,853 | +0.47(+1.13%) |
Sep 04, 2019 | 41.59 | 41.80 | 41.55 | 41.80 | 2,163 | +0.39(+0.94%) |
Sep 03, 2019 | 41.47 | 41.66 | 41.38 | 41.41 | 3,477 | -0.55(-1.31%) |
Aug 30, 2019 | 41.92 | 41.96 | 41.92 | 41.96 | 824 | +0.02(+0.06%) |
Aug 29, 2019 | 41.73 | 42.07 | 41.73 | 41.93 | 2,318 | +0.35(+0.84%) |
Aug 28, 2019 | 40.93 | 41.59 | 40.93 | 41.58 | 4,274 | +0.46(+1.11%) |
Aug 27, 2019 | 41.24 | 41.32 | 41.12 | 41.12 | 1,314 | -0.33(-0.80%) |
Aug 26, 2019 | 41.15 | 41.46 | 41.15 | 41.46 | 2,079 | +0.35(+0.86%) |
Aug 23, 2019 | 41.58 | 41.79 | 41.04 | 41.11 | 1,648 | -0.94(-2.23%) |
Aug 22, 2019 | 41.78 | 42.04 | 41.78 | 42.04 | 667 | +0.09(+0.21%) |
Aug 21, 2019 | 41.98 | 42.00 | 41.88 | 41.96 | 1,278 | -0.04(-0.09%) |
Aug 20, 2019 | 42.07 | 42.17 | 41.99 | 41.99 | 841 | -0.28(-0.65%) |
Aug 19, 2019 | 42.24 | 42.34 | 42.24 | 42.27 | 6,944 | +0.47(+1.13%) |
Aug 16, 2019 | 41.66 | 41.87 | 41.66 | 41.80 | 1,442 | +0.47(+1.14%) |
Aug 15, 2019 | 41.15 | 41.32 | 41.15 | 41.32 | 983 | -0.05(-0.12%) |
Aug 14, 2019 | 42.00 | 42.00 | 41.34 | 41.37 | 2,056 | -1.22(-2.86%) |
Aug 13, 2019 | 42.82 | 42.82 | 42.59 | 42.59 | 597 | +0.00(+0.00%) |
Aug 12, 2019 | 42.70 | 42.70 | 42.59 | 42.59 | 567 | -0.50(-1.16%) |
Aug 09, 2019 | 42.95 | 43.21 | 42.80 | 43.09 | 2,369 | +0.02(+0.05%) |
Aug 08, 2019 | 43.15 | 43.15 | 43.07 | 43.07 | 927 | +0.85(+2.02%) |
Aug 07, 2019 | 41.62 | 42.25 | 41.62 | 42.21 | 4,117 | +0.00(+0.00%) |
Aug 06, 2019 | 42.03 | 42.28 | 41.87 | 42.21 | 1,512 | +0.51(+1.22%) |
Aug 05, 2019 | 42.48 | 42.48 | 41.45 | 41.70 | 3,787 | -1.02(-2.38%) |
Aug 02, 2019 | 42.45 | 42.85 | 42.45 | 42.72 | 1,648 | -0.14(-0.32%) |
Aug 01, 2019 | 43.39 | 43.44 | 42.84 | 42.86 | 1,386 | -0.33(-0.77%) |
Jul 31, 2019 | 43.24 | 43.49 | 43.12 | 43.19 | 1,457 | -0.24(-0.54%) |
Jul 30, 2019 | 43.38 | 43.43 | 43.38 | 43.43 | 428 | -0.18(-0.41%) |
Jul 29, 2019 | 43.55 | 43.62 | 43.55 | 43.61 | 1,329 | -0.12(-0.28%) |
Jul 26, 2019 | 43.12 | 43.74 | 43.12 | 43.73 | 2,575 | +0.60(+1.40%) |
Jul 25, 2019 | 42.98 | 43.26 | 42.98 | 43.12 | 3,148 | +0.01(+0.03%) |
Jul 24, 2019 | 42.62 | 43.12 | 42.62 | 43.11 | 2,903 | +0.43(+1.01%) |
Jul 23, 2019 | 42.60 | 42.68 | 42.35 | 42.68 | 1,777 | +0.27(+0.63%) |
Jul 22, 2019 | 42.77 | 42.77 | 42.42 | 42.42 | 4,123 | -0.21(-0.50%) |
Jul 19, 2019 | 43.01 | 43.01 | 42.63 | 42.63 | 927 | -0.35(-0.81%) |
Jul 18, 2019 | 42.95 | 42.98 | 42.88 | 42.98 | 1,705 | -0.07(-0.16%) |
Jul 17, 2019 | 43.34 | 43.34 | 43.02 | 43.05 | 8,561 | -0.39(-0.90%) |
Jul 16, 2019 | 43.46 | 43.56 | 43.44 | 43.44 | 3,100 | +0.09(+0.20%) |
Jul 15, 2019 | 43.23 | 43.37 | 43.22 | 43.35 | 1,445 | +0.06(+0.13%) |
Jul 12, 2019 | 42.92 | 43.35 | 42.92 | 43.30 | 4,841 | +0.30(+0.70%) |
Jul 11, 2019 | 42.80 | 43.00 | 42.79 | 43.00 | 4,085 | +0.22(+0.52%) |
Jul 10, 2019 | 42.75 | 42.81 | 42.59 | 42.77 | 2,608 | +0.17(+0.40%) |
Jul 09, 2019 | 42.32 | 42.60 | 42.32 | 42.60 | 2,653 | +0.07(+0.16%) |
Jul 08, 2019 | 42.79 | 42.79 | 42.49 | 42.53 | 1,550 | -0.39(-0.91%) |
Jul 05, 2019 | 42.67 | 42.92 | 42.67 | 42.92 | 1,957 | +0.13(+0.29%) |
Jul 03, 2019 | 42.64 | 42.79 | 42.64 | 42.79 | 1,957 | +0.37(+0.88%) |
Jul 02, 2019 | 42.22 | 42.42 | 42.20 | 42.42 | 2,041 | +0.17(+0.39%) |