Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.69 | 38.82 | 38.30 | 38.52 | 9,180 | -0.68(-1.73%) |
Sep 27, 2019 | 38.91 | 39.29 | 38.91 | 39.20 | 18,299 | -0.32(-0.81%) |
Sep 26, 2019 | 39.68 | 39.71 | 39.45 | 39.52 | 514,052 | -0.01(-0.02%) |
Sep 25, 2019 | 40.28 | 40.29 | 39.51 | 39.52 | 8,481 | -0.94(-2.32%) |
Sep 24, 2019 | 40.06 | 40.48 | 40.00 | 40.46 | 8,514 | +0.18(+0.46%) |
Sep 23, 2019 | 40.13 | 40.30 | 39.98 | 40.28 | 3,494 | +0.47(+1.19%) |
Sep 20, 2019 | 39.38 | 39.82 | 39.38 | 39.81 | 4,893 | +0.49(+1.24%) |
Sep 19, 2019 | 39.39 | 39.45 | 39.31 | 39.32 | 4,323 | +0.12(+0.31%) |
Sep 18, 2019 | 39.55 | 39.63 | 38.99 | 39.20 | 9,530 | -0.32(-0.82%) |
Sep 17, 2019 | 39.52 | 39.61 | 39.51 | 39.52 | 4,202 | +0.12(+0.30%) |
Sep 16, 2019 | 39.59 | 39.59 | 39.31 | 39.40 | 232,995 | +0.43(+1.11%) |
Sep 13, 2019 | 39.55 | 39.55 | 38.92 | 38.97 | 6,915 | -0.55(-1.38%) |
Sep 12, 2019 | 39.75 | 39.90 | 39.45 | 39.52 | 43,075 | +0.08(+0.21%) |
Sep 11, 2019 | 39.20 | 39.47 | 39.20 | 39.43 | 35,017 | +0.21(+0.53%) |
Sep 10, 2019 | 39.60 | 39.60 | 39.22 | 39.22 | 21,098 | -0.27(-0.69%) |
Sep 09, 2019 | 39.83 | 39.83 | 39.50 | 39.50 | 2,562 | -0.12(-0.31%) |
Sep 06, 2019 | 40.30 | 40.34 | 39.59 | 39.62 | 10,319 | -0.49(-1.22%) |
Sep 05, 2019 | 40.85 | 40.85 | 39.80 | 40.11 | 107,953 | -1.21(-2.93%) |
Sep 04, 2019 | 40.96 | 41.32 | 40.96 | 41.32 | 96,522 | +0.34(+0.84%) |
Sep 03, 2019 | 40.57 | 41.03 | 40.55 | 40.97 | 282,347 | +0.86(+2.16%) |
Aug 30, 2019 | 40.11 | 40.29 | 39.96 | 40.11 | 40,960 | -0.09(-0.23%) |
Aug 29, 2019 | 40.57 | 40.57 | 39.97 | 40.20 | 34,485 | -0.24(-0.58%) |
Aug 28, 2019 | 40.39 | 40.52 | 40.32 | 40.44 | 29,924 | -0.03(-0.08%) |
Aug 27, 2019 | 40.14 | 40.47 | 40.10 | 40.47 | 73,759 | +0.53(+1.32%) |
Aug 26, 2019 | 40.05 | 40.14 | 39.91 | 39.94 | 6,069 | +0.13(+0.32%) |
Aug 23, 2019 | 39.26 | 39.83 | 39.21 | 39.82 | 6,064 | +0.74(+1.90%) |
Aug 22, 2019 | 39.11 | 39.11 | 39.04 | 39.07 | 11,792 | -0.08(-0.21%) |
Aug 21, 2019 | 39.14 | 39.22 | 39.13 | 39.15 | 8,702 | -0.14(-0.35%) |
Aug 20, 2019 | 39.11 | 39.29 | 39.11 | 39.29 | 29,546 | +0.35(+0.90%) |
Aug 19, 2019 | 38.98 | 39.12 | 38.88 | 38.94 | 14,402 | -0.43(-1.10%) |
Aug 16, 2019 | 39.31 | 39.48 | 39.26 | 39.37 | 9,043 | -0.26(-0.67%) |
Aug 15, 2019 | 39.44 | 39.66 | 39.44 | 39.64 | 29,087 | +0.18(+0.46%) |
Aug 14, 2019 | 39.52 | 39.67 | 39.32 | 39.46 | 34,371 | +0.39(+1.01%) |
Aug 13, 2019 | 38.89 | 39.43 | 38.60 | 39.06 | 76,852 | -0.31(-0.79%) |
Aug 12, 2019 | 39.17 | 39.48 | 39.09 | 39.37 | 89,586 | +0.35(+0.89%) |
Aug 09, 2019 | 39.06 | 39.21 | 38.96 | 39.03 | 8,085 | -0.12(-0.30%) |
Aug 08, 2019 | 38.83 | 39.27 | 38.83 | 39.14 | 34,263 | +0.12(+0.32%) |
Aug 07, 2019 | 38.98 | 39.33 | 38.98 | 39.02 | 98,704 | +0.76(+1.99%) |
Aug 06, 2019 | 38.10 | 38.28 | 38.04 | 38.26 | 12,479 | +0.30(+0.79%) |
Aug 05, 2019 | 38.00 | 38.20 | 37.95 | 37.95 | 15,974 | +0.43(+1.15%) |
Aug 02, 2019 | 37.32 | 37.70 | 37.32 | 37.52 | 141,605 | -0.13(-0.34%) |
Aug 01, 2019 | 36.62 | 37.65 | 36.62 | 37.65 | 36,444 | +0.72(+1.95%) |
Jul 31, 2019 | 37.44 | 37.48 | 36.88 | 36.93 | 85,756 | -0.54(-1.43%) |
Jul 30, 2019 | 37.41 | 37.49 | 37.31 | 37.47 | 13,392 | +0.16(+0.43%) |
Jul 29, 2019 | 37.12 | 37.31 | 37.04 | 37.31 | 4,971 | +0.23(+0.63%) |
Jul 26, 2019 | 37.24 | 37.27 | 37.07 | 37.07 | 4,574 | +0.05(+0.14%) |
Jul 25, 2019 | 37.22 | 37.22 | 37.02 | 37.02 | 31,028 | -0.31(-0.84%) |
Jul 24, 2019 | 37.39 | 37.39 | 37.28 | 37.34 | 6,252 | +0.26(+0.69%) |
Jul 23, 2019 | 37.30 | 37.31 | 37.08 | 37.08 | 2,550 | -0.17(-0.45%) |
Jul 22, 2019 | 37.27 | 37.33 | 37.25 | 37.25 | 28,892 | +0.08(+0.23%) |
Jul 19, 2019 | 37.55 | 37.64 | 37.14 | 37.17 | 54,684 | -0.55(-1.47%) |
Jul 18, 2019 | 37.01 | 37.72 | 37.01 | 37.72 | 58,052 | +0.61(+1.66%) |
Jul 17, 2019 | 36.66 | 37.11 | 36.66 | 37.11 | 2,194 | +0.68(+1.87%) |
Jul 16, 2019 | 36.54 | 36.69 | 36.39 | 36.42 | 258,032 | -0.21(-0.57%) |
Jul 15, 2019 | 36.49 | 36.63 | 36.49 | 36.63 | 7,921 | +0.08(+0.22%) |
Jul 12, 2019 | 36.37 | 36.55 | 36.36 | 36.55 | 1,489 | +0.19(+0.51%) |
Jul 11, 2019 | 36.53 | 36.54 | 36.37 | 36.37 | 7,764 | -0.28(-0.77%) |
Jul 10, 2019 | 36.40 | 36.65 | 36.40 | 36.65 | 3,972 | +0.54(+1.48%) |
Jul 09, 2019 | 35.98 | 36.17 | 35.98 | 36.11 | 3,968 | +0.13(+0.36%) |
Jul 08, 2019 | 36.20 | 36.20 | 35.98 | 35.98 | 6,908 | -0.18(-0.49%) |
Jul 05, 2019 | 35.97 | 36.16 | 35.88 | 36.16 | 2,553 | -0.46(-1.26%) |
Jul 03, 2019 | 36.52 | 36.70 | 36.52 | 36.62 | 284,380 | +0.09(+0.26%) |
Jul 02, 2019 | 35.96 | 36.56 | 35.96 | 36.53 | 74,048 | +0.71(+1.97%) |