Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.94 | 40.13 | 39.76 | 39.88 | 558,953 | -0.12(-0.30%) |
Sep 27, 2019 | 39.83 | 40.40 | 39.77 | 40.00 | 603,814 | +0.13(+0.33%) |
Sep 26, 2019 | 40.54 | 40.54 | 39.47 | 39.87 | 624,832 | -0.57(-1.42%) |
Sep 25, 2019 | 40.23 | 40.58 | 40.23 | 40.44 | 576,466 | +0.13(+0.31%) |
Sep 24, 2019 | 40.51 | 40.60 | 40.23 | 40.31 | 641,443 | +0.03(+0.06%) |
Sep 23, 2019 | 39.84 | 40.63 | 39.84 | 40.29 | 758,072 | +0.47(+1.18%) |
Sep 20, 2019 | 40.65 | 40.79 | 39.82 | 39.82 | 1,491,354 | -0.72(-1.77%) |
Sep 19, 2019 | 41.15 | 41.72 | 40.39 | 40.53 | 750,809 | -0.36(-0.89%) |
Sep 18, 2019 | 41.00 | 41.23 | 40.65 | 40.89 | 589,565 | +0.08(+0.19%) |
Sep 17, 2019 | 41.28 | 41.37 | 40.64 | 40.82 | 576,134 | -0.57(-1.38%) |
Sep 16, 2019 | 41.44 | 41.58 | 41.11 | 41.39 | 713,052 | +0.35(+0.86%) |
Sep 13, 2019 | 41.06 | 41.56 | 40.87 | 41.04 | 542,202 | -0.01(-0.02%) |
Sep 12, 2019 | 42.42 | 42.49 | 40.85 | 41.05 | 502,907 | -1.06(-2.52%) |
Sep 11, 2019 | 41.53 | 42.11 | 41.28 | 42.11 | 663,358 | +0.61(+1.48%) |
Sep 10, 2019 | 40.46 | 41.64 | 40.46 | 41.49 | 770,535 | +0.89(+2.20%) |
Sep 09, 2019 | 39.66 | 40.61 | 39.48 | 40.60 | 917,220 | +1.02(+2.57%) |
Sep 06, 2019 | 40.08 | 40.08 | 39.46 | 39.58 | 491,734 | -0.39(-0.97%) |
Sep 05, 2019 | 39.49 | 40.30 | 39.49 | 39.97 | 931,890 | +0.40(+1.02%) |
Sep 04, 2019 | 39.50 | 39.75 | 39.23 | 39.56 | 464,210 | +0.14(+0.36%) |
Sep 03, 2019 | 39.22 | 39.48 | 38.76 | 39.42 | 670,184 | +0.06(+0.15%) |
Aug 30, 2019 | 39.27 | 39.57 | 38.91 | 39.36 | 734,336 | +0.11(+0.28%) |
Aug 29, 2019 | 38.86 | 39.44 | 38.86 | 39.25 | 482,748 | +0.72(+1.86%) |
Aug 28, 2019 | 38.59 | 38.93 | 38.41 | 38.54 | 706,147 | +0.01(+0.02%) |
Aug 27, 2019 | 39.35 | 39.35 | 38.52 | 38.53 | 360,100 | -0.56(-1.42%) |
Aug 26, 2019 | 38.54 | 39.18 | 38.37 | 39.08 | 546,969 | +0.70(+1.82%) |
Aug 23, 2019 | 39.46 | 39.55 | 38.29 | 38.38 | 546,715 | -1.15(-2.90%) |
Aug 22, 2019 | 39.98 | 40.08 | 39.44 | 39.53 | 577,295 | -0.50(-1.24%) |
Aug 21, 2019 | 39.55 | 40.06 | 39.53 | 40.03 | 539,547 | +0.50(+1.26%) |
Aug 20, 2019 | 40.14 | 40.14 | 39.50 | 39.53 | 380,400 | -0.45(-1.12%) |
Aug 19, 2019 | 39.73 | 40.13 | 39.60 | 39.98 | 527,654 | +0.36(+0.91%) |
Aug 16, 2019 | 39.23 | 39.71 | 39.12 | 39.61 | 995,106 | +0.38(+0.97%) |
Aug 15, 2019 | 39.11 | 39.52 | 38.83 | 39.23 | 690,062 | +0.09(+0.24%) |
Aug 14, 2019 | 39.63 | 39.76 | 39.07 | 39.14 | 760,058 | -0.71(-1.77%) |
Aug 13, 2019 | 39.38 | 40.39 | 39.32 | 39.85 | 1,042,004 | +0.16(+0.40%) |
Aug 12, 2019 | 39.79 | 39.93 | 39.14 | 39.69 | 431,818 | -0.29(-0.72%) |
Aug 09, 2019 | 41.31 | 41.41 | 39.71 | 39.98 | 1,082,386 | -1.31(-3.18%) |
Aug 08, 2019 | 40.79 | 41.32 | 40.41 | 41.29 | 1,058,397 | +0.37(+0.91%) |
Aug 07, 2019 | 40.17 | 41.05 | 39.66 | 40.92 | 1,061,358 | +0.61(+1.53%) |
Aug 06, 2019 | 40.32 | 40.40 | 39.56 | 40.30 | 1,117,074 | +0.12(+0.29%) |
Aug 05, 2019 | 40.83 | 40.83 | 39.56 | 40.19 | 1,606,633 | -0.96(-2.33%) |
Aug 02, 2019 | 39.61 | 41.27 | 39.29 | 41.15 | 1,933,571 | +1.68(+4.25%) |
Aug 01, 2019 | 40.06 | 40.30 | 39.39 | 39.47 | 1,410,279 | -0.73(-1.82%) |
Jul 31, 2019 | 39.91 | 40.90 | 39.83 | 40.20 | 3,952,588 | +0.37(+0.93%) |
Jul 30, 2019 | 38.86 | 40.08 | 38.86 | 39.83 | 1,933,433 | +0.90(+2.31%) |
Jul 29, 2019 | 38.83 | 39.28 | 38.60 | 38.93 | 1,106,797 | +0.13(+0.35%) |
Jul 26, 2019 | 39.42 | 39.55 | 38.56 | 38.80 | 1,389,349 | -0.65(-1.64%) |
Jul 25, 2019 | 40.36 | 40.64 | 39.24 | 39.44 | 1,178,767 | -0.93(-2.32%) |
Jul 24, 2019 | 40.56 | 40.74 | 40.34 | 40.38 | 969,438 | -0.13(-0.31%) |
Jul 23, 2019 | 40.69 | 40.89 | 40.09 | 40.51 | 1,383,478 | -0.17(-0.41%) |
Jul 22, 2019 | 40.87 | 40.99 | 40.41 | 40.67 | 851,822 | -0.17(-0.41%) |
Jul 19, 2019 | 41.68 | 41.72 | 40.67 | 40.84 | 1,038,331 | -0.77(-1.86%) |
Jul 18, 2019 | 42.50 | 42.50 | 41.53 | 41.62 | 1,113,768 | -1.03(-2.41%) |
Jul 17, 2019 | 43.68 | 43.83 | 42.61 | 42.65 | 710,698 | -0.83(-1.90%) |
Jul 16, 2019 | 43.49 | 43.57 | 42.92 | 43.47 | 976,294 | -0.27(-0.62%) |
Jul 15, 2019 | 44.42 | 44.58 | 43.55 | 43.74 | 1,011,648 | -1.01(-2.26%) |
Jul 12, 2019 | 45.03 | 45.18 | 44.54 | 44.75 | 494,941 | -0.34(-0.75%) |
Jul 11, 2019 | 45.23 | 45.29 | 44.89 | 45.09 | 457,548 | -0.16(-0.35%) |
Jul 10, 2019 | 45.38 | 45.41 | 45.12 | 45.25 | 346,103 | +0.18(+0.39%) |
Jul 09, 2019 | 44.92 | 45.12 | 44.72 | 45.07 | 410,210 | -0.07(-0.15%) |
Jul 08, 2019 | 45.36 | 45.39 | 44.94 | 45.14 | 513,811 | -0.09(-0.20%) |
Jul 05, 2019 | 44.99 | 45.25 | 44.61 | 45.23 | 479,622 | -0.17(-0.37%) |
Jul 03, 2019 | 45.37 | 45.99 | 45.28 | 45.40 | 1,762,930 | +0.17(+0.37%) |
Jul 02, 2019 | 44.91 | 45.35 | 44.78 | 45.23 | 857,442 | +0.50(+1.11%) |