Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.52 | 38.09 | 37.52 | 37.63 | 173,780 | +0.10(+0.27%) |
Sep 27, 2019 | 37.32 | 37.99 | 37.29 | 37.53 | 192,000 | -0.34(-0.90%) |
Sep 26, 2019 | 38.21 | 38.21 | 37.71 | 37.87 | 180,047 | -0.50(-1.30%) |
Sep 25, 2019 | 37.91 | 38.37 | 37.91 | 38.37 | 141,314 | -0.09(-0.23%) |
Sep 24, 2019 | 39.23 | 39.23 | 38.39 | 38.46 | 173,579 | +0.03(+0.08%) |
Sep 23, 2019 | 38.25 | 38.52 | 38.25 | 38.43 | 167,566 | -0.01(-0.03%) |
Sep 20, 2019 | 39.04 | 39.04 | 38.21 | 38.44 | 171,900 | -0.79(-2.02%) |
Sep 19, 2019 | 39.47 | 39.47 | 39.01 | 39.23 | 162,745 | -1.13(-2.79%) |
Sep 18, 2019 | 40.17 | 40.45 | 40.08 | 40.36 | 151,390 | -0.02(-0.05%) |
Sep 17, 2019 | 40.28 | 40.39 | 40.00 | 40.38 | 291,329 | -0.42(-1.03%) |
Sep 16, 2019 | 40.60 | 40.83 | 40.60 | 40.80 | 832,217 | -0.58(-1.39%) |
Sep 13, 2019 | 40.90 | 41.40 | 40.88 | 41.38 | 169,800 | +0.70(+1.71%) |
Sep 12, 2019 | 40.26 | 40.87 | 40.06 | 40.68 | 144,094 | -0.37(-0.90%) |
Sep 11, 2019 | 40.85 | 41.10 | 40.85 | 41.05 | 129,847 | +0.27(+0.66%) |
Sep 10, 2019 | 40.77 | 40.99 | 40.62 | 40.78 | 186,147 | +0.04(+0.10%) |
Sep 09, 2019 | 41.04 | 41.08 | 40.56 | 40.74 | 107,705 | +0.13(+0.32%) |
Sep 06, 2019 | 40.34 | 40.65 | 40.25 | 40.61 | 162,400 | +0.45(+1.13%) |
Sep 05, 2019 | 39.84 | 40.38 | 39.77 | 40.16 | 122,532 | -0.18(-0.46%) |
Sep 04, 2019 | 40.70 | 40.84 | 40.05 | 40.34 | 233,287 | +1.89(+4.92%) |
Sep 03, 2019 | 37.96 | 38.64 | 37.96 | 38.45 | 149,194 | -0.21(-0.54%) |
Aug 30, 2019 | 38.50 | 39.00 | 38.49 | 38.66 | 90,800 | -0.67(-1.70%) |
Aug 29, 2019 | 39.43 | 39.43 | 39.10 | 39.33 | 202,904 | +0.81(+2.10%) |
Aug 28, 2019 | 38.41 | 38.59 | 37.91 | 38.52 | 325,707 | +0.12(+0.31%) |
Aug 27, 2019 | 38.57 | 38.70 | 37.94 | 38.40 | 171,869 | -0.13(-0.34%) |
Aug 26, 2019 | 38.73 | 38.73 | 38.45 | 38.53 | 186,410 | +0.05(+0.13%) |
Aug 23, 2019 | 39.51 | 39.71 | 38.39 | 38.48 | 135,200 | -0.31(-0.80%) |
Aug 22, 2019 | 38.72 | 39.04 | 38.64 | 38.79 | 128,170 | -0.94(-2.36%) |
Aug 21, 2019 | 39.38 | 39.98 | 39.38 | 39.73 | 107,440 | +0.26(+0.66%) |
Aug 20, 2019 | 39.78 | 39.78 | 39.40 | 39.47 | 164,148 | -0.47(-1.18%) |
Aug 19, 2019 | 40.10 | 40.19 | 39.71 | 39.94 | 109,708 | +1.24(+3.20%) |
Aug 16, 2019 | 38.19 | 38.78 | 38.19 | 38.70 | 201,300 | +0.78(+2.06%) |
Aug 15, 2019 | 37.35 | 38.18 | 37.16 | 37.92 | 222,542 | +1.07(+2.90%) |
Aug 14, 2019 | 36.62 | 37.34 | 36.52 | 36.85 | 277,557 | -1.21(-3.18%) |
Aug 13, 2019 | 37.19 | 38.49 | 37.10 | 38.06 | 370,733 | +0.45(+1.20%) |
Aug 12, 2019 | 37.60 | 37.94 | 37.48 | 37.61 | 151,064 | -0.93(-2.41%) |
Aug 09, 2019 | 38.65 | 38.82 | 38.29 | 38.54 | 135,700 | -1.24(-3.12%) |
Aug 08, 2019 | 39.35 | 39.84 | 39.33 | 39.78 | 121,115 | +0.47(+1.18%) |
Aug 07, 2019 | 38.77 | 39.39 | 38.60 | 39.31 | 191,225 | +0.77(+2.00%) |
Aug 06, 2019 | 38.65 | 38.80 | 38.27 | 38.55 | 241,090 | +0.84(+2.24%) |
Aug 05, 2019 | 38.00 | 38.55 | 37.32 | 37.70 | 232,790 | -2.26(-5.66%) |
Aug 02, 2019 | 39.33 | 39.96 | 39.33 | 39.96 | 171,200 | +0.23(+0.58%) |
Aug 01, 2019 | 40.70 | 41.14 | 39.55 | 39.73 | 212,119 | -1.32(-3.22%) |
Jul 31, 2019 | 40.81 | 41.49 | 40.63 | 41.05 | 409,181 | -0.95(-2.26%) |
Jul 30, 2019 | 42.10 | 42.10 | 41.84 | 42.00 | 309,226 | -0.36(-0.85%) |
Jul 29, 2019 | 42.42 | 42.59 | 42.26 | 42.36 | 97,764 | -0.63(-1.47%) |
Jul 26, 2019 | 43.27 | 43.27 | 42.87 | 42.99 | 100,200 | -0.55(-1.25%) |
Jul 25, 2019 | 43.71 | 43.71 | 43.41 | 43.54 | 111,153 | -0.95(-2.12%) |
Jul 24, 2019 | 44.45 | 44.89 | 44.27 | 44.48 | 98,937 | -0.26(-0.57%) |
Jul 23, 2019 | 44.59 | 44.77 | 44.41 | 44.74 | 104,682 | +0.02(+0.04%) |
Jul 22, 2019 | 44.92 | 44.92 | 44.63 | 44.72 | 103,439 | -0.38(-0.84%) |
Jul 19, 2019 | 45.57 | 45.57 | 44.92 | 45.10 | 165,300 | +1.16(+2.64%) |
Jul 18, 2019 | 43.75 | 44.05 | 43.71 | 43.94 | 116,156 | +0.35(+0.80%) |
Jul 17, 2019 | 43.35 | 43.80 | 43.30 | 43.59 | 120,566 | +0.08(+0.18%) |
Jul 16, 2019 | 43.08 | 43.72 | 43.08 | 43.51 | 151,867 | -0.43(-0.97%) |
Jul 15, 2019 | 43.74 | 43.94 | 43.67 | 43.94 | 124,108 | +0.21(+0.48%) |
Jul 12, 2019 | 43.94 | 43.94 | 43.16 | 43.73 | 93,100 | +0.70(+1.63%) |
Jul 11, 2019 | 42.85 | 43.74 | 42.85 | 43.03 | 138,587 | +0.16(+0.37%) |
Jul 10, 2019 | 42.86 | 43.10 | 42.82 | 42.87 | 119,781 | -0.31(-0.72%) |
Jul 09, 2019 | 42.54 | 43.21 | 42.54 | 43.18 | 88,220 | -0.29(-0.68%) |
Jul 08, 2019 | 43.06 | 43.49 | 43.06 | 43.47 | 96,094 | -0.55(-1.24%) |
Jul 05, 2019 | 43.97 | 44.52 | 43.81 | 44.02 | 133,300 | -0.57(-1.28%) |
Jul 03, 2019 | 44.65 | 44.65 | 44.15 | 44.59 | 74,200 | +0.53(+1.20%) |
Jul 02, 2019 | 43.85 | 44.18 | 43.85 | 44.06 | 128,353 | +0.46(+1.06%) |