Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.44 | 38.90 | 38.25 | 38.81 | 676,524 | +0.59(+1.54%) |
Sep 27, 2019 | 38.99 | 39.11 | 37.55 | 38.22 | 953,700 | -0.56(-1.44%) |
Sep 26, 2019 | 38.41 | 39.02 | 38.10 | 38.78 | 1,881,327 | +0.45(+1.17%) |
Sep 25, 2019 | 37.87 | 38.65 | 37.61 | 38.33 | 2,284,973 | +0.33(+0.87%) |
Sep 24, 2019 | 38.42 | 38.69 | 37.73 | 38.00 | 1,611,591 | -0.16(-0.42%) |
Sep 23, 2019 | 38.36 | 38.60 | 38.07 | 38.16 | 1,082,009 | -0.40(-1.04%) |
Sep 20, 2019 | 38.70 | 39.02 | 38.24 | 38.56 | 2,314,800 | -0.07(-0.18%) |
Sep 19, 2019 | 39.10 | 39.24 | 38.60 | 38.63 | 846,590 | -0.50(-1.28%) |
Sep 18, 2019 | 39.54 | 39.57 | 38.45 | 39.13 | 734,079 | -0.39(-0.99%) |
Sep 17, 2019 | 39.51 | 39.60 | 39.13 | 39.52 | 690,415 | -0.13(-0.33%) |
Sep 16, 2019 | 39.58 | 40.03 | 39.40 | 39.65 | 686,148 | -0.38(-0.95%) |
Sep 13, 2019 | 39.05 | 40.07 | 38.97 | 40.03 | 1,014,900 | +1.15(+2.96%) |
Sep 12, 2019 | 38.66 | 39.30 | 38.09 | 38.88 | 1,016,769 | +0.38(+0.99%) |
Sep 11, 2019 | 38.50 | 38.69 | 38.01 | 38.50 | 1,157,752 | +0.14(+0.36%) |
Sep 10, 2019 | 38.14 | 38.36 | 37.58 | 38.36 | 776,513 | +0.12(+0.31%) |
Sep 09, 2019 | 38.03 | 38.25 | 37.60 | 38.24 | 960,366 | +0.30(+0.79%) |
Sep 06, 2019 | 38.03 | 38.23 | 37.87 | 37.94 | 825,900 | +0.05(+0.13%) |
Sep 05, 2019 | 37.83 | 38.22 | 37.55 | 37.89 | 761,083 | +0.60(+1.61%) |
Sep 04, 2019 | 37.26 | 37.66 | 37.09 | 37.29 | 641,520 | +0.33(+0.89%) |
Sep 03, 2019 | 37.24 | 37.52 | 36.69 | 36.96 | 1,085,357 | -0.56(-1.49%) |
Aug 30, 2019 | 37.89 | 38.10 | 37.35 | 37.52 | 860,500 | +0.00(+0.00%) |
Aug 29, 2019 | 37.00 | 37.70 | 37.00 | 37.52 | 727,556 | +1.06(+2.91%) |
Aug 28, 2019 | 35.95 | 36.73 | 35.86 | 36.46 | 581,916 | +0.29(+0.80%) |
Aug 27, 2019 | 36.86 | 36.86 | 36.03 | 36.17 | 1,089,719 | -0.26(-0.71%) |
Aug 26, 2019 | 37.24 | 37.24 | 36.15 | 36.43 | 1,112,440 | -0.27(-0.74%) |
Aug 23, 2019 | 37.40 | 37.82 | 36.36 | 36.70 | 1,237,200 | -1.02(-2.70%) |
Aug 22, 2019 | 37.95 | 38.08 | 37.42 | 37.72 | 920,278 | -0.08(-0.21%) |
Aug 21, 2019 | 37.67 | 38.03 | 37.50 | 37.80 | 915,871 | +0.50(+1.34%) |
Aug 20, 2019 | 37.75 | 37.76 | 37.23 | 37.30 | 856,042 | -0.68(-1.79%) |
Aug 19, 2019 | 38.00 | 38.30 | 37.65 | 37.98 | 732,452 | +0.65(+1.74%) |
Aug 16, 2019 | 36.67 | 37.56 | 36.36 | 37.33 | 837,300 | +0.94(+2.58%) |
Aug 15, 2019 | 36.65 | 36.65 | 36.11 | 36.39 | 915,307 | -0.14(-0.38%) |
Aug 14, 2019 | 36.90 | 37.10 | 36.52 | 36.53 | 837,038 | -1.09(-2.90%) |
Aug 13, 2019 | 36.97 | 38.45 | 36.79 | 37.62 | 1,376,353 | +0.41(+1.10%) |
Aug 12, 2019 | 38.00 | 38.02 | 37.12 | 37.21 | 775,591 | -1.05(-2.74%) |
Aug 09, 2019 | 39.04 | 39.30 | 38.17 | 38.26 | 1,253,000 | -1.08(-2.75%) |
Aug 08, 2019 | 37.85 | 39.38 | 37.69 | 39.34 | 2,116,422 | +1.78(+4.74%) |
Aug 07, 2019 | 37.39 | 37.84 | 37.03 | 37.56 | 1,316,541 | -0.33(-0.87%) |
Aug 06, 2019 | 37.35 | 37.99 | 37.23 | 37.89 | 1,459,891 | +0.73(+1.96%) |
Aug 05, 2019 | 37.62 | 37.62 | 36.97 | 37.16 | 1,655,910 | -1.25(-3.25%) |
Aug 02, 2019 | 37.59 | 38.52 | 37.26 | 38.41 | 1,734,100 | +0.28(+0.73%) |
Aug 01, 2019 | 40.84 | 42.05 | 37.53 | 38.13 | 2,871,942 | -4.13(-9.77%) |
Jul 31, 2019 | 44.53 | 44.93 | 42.13 | 42.26 | 2,099,414 | -2.18(-4.91%) |
Jul 30, 2019 | 44.20 | 44.63 | 43.89 | 44.44 | 956,093 | +0.12(+0.27%) |
Jul 29, 2019 | 44.91 | 44.96 | 44.25 | 44.32 | 732,187 | -0.51(-1.14%) |
Jul 26, 2019 | 44.49 | 45.00 | 44.08 | 44.83 | 803,700 | +0.35(+0.79%) |
Jul 25, 2019 | 45.26 | 45.27 | 44.39 | 44.48 | 722,422 | -0.75(-1.66%) |
Jul 24, 2019 | 44.68 | 45.30 | 44.66 | 45.23 | 603,756 | +0.39(+0.87%) |
Jul 23, 2019 | 44.81 | 44.87 | 44.33 | 44.84 | 773,603 | +0.37(+0.83%) |
Jul 22, 2019 | 44.17 | 44.68 | 44.15 | 44.47 | 539,729 | +0.49(+1.11%) |
Jul 19, 2019 | 44.29 | 44.59 | 43.96 | 43.98 | 740,500 | -0.14(-0.32%) |
Jul 18, 2019 | 44.20 | 44.40 | 43.62 | 44.12 | 999,416 | -0.03(-0.07%) |
Jul 17, 2019 | 44.55 | 44.63 | 44.14 | 44.15 | 991,226 | -0.28(-0.63%) |
Jul 16, 2019 | 44.50 | 44.61 | 44.32 | 44.43 | 789,749 | -0.07(-0.16%) |
Jul 15, 2019 | 44.62 | 44.76 | 44.21 | 44.50 | 825,950 | +0.22(+0.50%) |
Jul 12, 2019 | 44.03 | 44.44 | 43.95 | 44.28 | 856,700 | +0.37(+0.84%) |
Jul 11, 2019 | 44.04 | 44.27 | 43.66 | 43.91 | 879,210 | -0.04(-0.09%) |
Jul 10, 2019 | 44.57 | 45.15 | 43.63 | 43.95 | 1,504,682 | -1.20(-2.66%) |
Jul 09, 2019 | 44.67 | 45.21 | 44.63 | 45.15 | 1,119,591 | +0.30(+0.67%) |
Jul 08, 2019 | 45.20 | 45.41 | 44.73 | 44.85 | 1,219,468 | -0.57(-1.25%) |
Jul 05, 2019 | 45.48 | 45.53 | 44.58 | 45.42 | 1,200,800 | -0.52(-1.13%) |
Jul 03, 2019 | 45.99 | 45.99 | 45.58 | 45.94 | 655,500 | +0.09(+0.20%) |
Jul 02, 2019 | 45.81 | 46.04 | 45.36 | 45.85 | 1,012,021 | +0.22(+0.48%) |