Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.62 | 40.15 | 39.62 | 39.76 | 3,954 | +0.20(+0.51%) |
Sep 27, 2019 | 39.68 | 39.68 | 39.48 | 39.56 | 1,400 | +0.03(+0.08%) |
Sep 26, 2019 | 39.68 | 39.68 | 39.41 | 39.53 | 1,408 | -0.27(-0.68%) |
Sep 25, 2019 | 39.31 | 39.80 | 39.29 | 39.80 | 2,316 | +1.02(+2.63%) |
Sep 24, 2019 | 38.82 | 39.05 | 38.73 | 38.78 | 4,229 | +0.60(+1.57%) |
Sep 23, 2019 | 38.38 | 38.39 | 38.05 | 38.18 | 7,007 | +0.31(+0.83%) |
Sep 20, 2019 | 37.78 | 37.90 | 37.63 | 37.87 | 5,600 | -0.04(-0.12%) |
Sep 19, 2019 | 37.94 | 38.09 | 37.41 | 37.91 | 15,778 | +0.06(+0.16%) |
Sep 18, 2019 | 37.92 | 37.96 | 37.80 | 37.85 | 4,246 | -0.04(-0.11%) |
Sep 17, 2019 | 38.37 | 38.37 | 37.88 | 37.89 | 6,240 | -0.48(-1.25%) |
Sep 16, 2019 | 38.55 | 39.04 | 38.32 | 38.37 | 12,789 | +0.97(+2.59%) |
Sep 13, 2019 | 37.33 | 37.52 | 37.28 | 37.40 | 16,200 | +0.51(+1.38%) |
Sep 12, 2019 | 37.01 | 37.08 | 36.83 | 36.89 | 2,362 | -0.20(-0.54%) |
Sep 11, 2019 | 37.00 | 37.32 | 36.91 | 37.09 | 6,476 | -0.18(-0.48%) |
Sep 10, 2019 | 37.75 | 37.75 | 37.25 | 37.27 | 3,911 | -0.10(-0.27%) |
Sep 09, 2019 | 37.67 | 37.67 | 37.37 | 37.37 | 1,355 | -0.30(-0.80%) |
Sep 06, 2019 | 37.48 | 37.78 | 37.48 | 37.67 | 3,500 | +0.12(+0.32%) |
Sep 05, 2019 | 37.46 | 37.61 | 37.26 | 37.55 | 2,380 | -0.20(-0.53%) |
Sep 04, 2019 | 38.47 | 38.47 | 37.75 | 37.75 | 1,790 | -0.43(-1.13%) |
Sep 03, 2019 | 38.44 | 38.60 | 38.18 | 38.18 | 2,502 | +0.11(+0.29%) |
Aug 30, 2019 | 38.36 | 38.50 | 37.96 | 38.07 | 4,900 | -0.25(-0.65%) |
Aug 29, 2019 | 38.85 | 38.85 | 38.32 | 38.32 | 294 | -0.61(-1.57%) |
Aug 28, 2019 | 38.93 | 38.93 | 38.93 | 38.93 | 200 | +0.44(+1.14%) |
Aug 27, 2019 | 38.40 | 38.54 | 38.19 | 38.49 | 1,060 | -0.67(-1.72%) |
Aug 26, 2019 | 39.20 | 39.31 | 39.10 | 39.16 | 1,696 | +0.10(+0.26%) |
Aug 23, 2019 | 39.60 | 39.60 | 39.03 | 39.06 | 2,100 | -0.66(-1.65%) |
Aug 22, 2019 | 39.66 | 39.72 | 39.64 | 39.72 | 2,670 | +0.73(+1.89%) |
Aug 21, 2019 | 39.00 | 39.00 | 38.98 | 38.98 | 1,145 | -0.13(-0.33%) |
Aug 20, 2019 | 39.13 | 39.13 | 39.12 | 39.12 | 165 | -0.02(-0.06%) |
Aug 19, 2019 | 39.30 | 39.50 | 39.14 | 39.14 | 1,078 | -0.53(-1.33%) |
Aug 16, 2019 | 39.67 | 39.67 | 39.67 | 39.67 | 500 | -0.01(-0.03%) |
Aug 15, 2019 | 40.06 | 40.06 | 39.68 | 39.68 | 1,978 | -0.15(-0.36%) |
Aug 14, 2019 | 39.66 | 39.84 | 39.66 | 39.83 | 1,400 | -0.14(-0.35%) |
Aug 13, 2019 | 39.50 | 40.03 | 39.50 | 39.96 | 1,909 | +0.36(+0.91%) |
Aug 12, 2019 | 40.33 | 40.33 | 39.50 | 39.60 | 1,632 | -1.00(-2.47%) |
Aug 09, 2019 | 40.00 | 40.61 | 40.00 | 40.61 | 300 | +1.49(+3.81%) |
Aug 08, 2019 | 38.82 | 39.21 | 38.81 | 39.12 | 801 | +0.43(+1.11%) |
Aug 07, 2019 | 39.28 | 39.28 | 38.64 | 38.69 | 2,179 | -1.46(-3.64%) |
Aug 06, 2019 | 40.40 | 40.40 | 40.15 | 40.15 | 1,121 | -0.23(-0.57%) |
Aug 05, 2019 | 40.02 | 40.38 | 40.00 | 40.38 | 2,288 | -0.73(-1.79%) |
Aug 02, 2019 | 40.77 | 41.11 | 40.77 | 41.11 | 1,600 | -0.35(-0.85%) |
Aug 01, 2019 | 41.29 | 41.47 | 41.17 | 41.47 | 13,165 | -0.31(-0.75%) |
Jul 31, 2019 | 41.55 | 41.78 | 41.47 | 41.78 | 590 | +0.19(+0.44%) |
Jul 30, 2019 | 41.58 | 41.59 | 41.58 | 41.59 | 220 | +0.25(+0.62%) |
Jul 29, 2019 | 41.32 | 41.61 | 41.32 | 41.34 | 3,275 | +0.34(+0.83%) |
Jul 26, 2019 | 40.95 | 41.03 | 40.95 | 41.00 | 4,500 | -0.09(-0.22%) |
Jul 25, 2019 | 41.67 | 41.67 | 41.06 | 41.09 | 831 | -0.27(-0.66%) |
Jul 24, 2019 | 41.56 | 41.58 | 40.65 | 41.36 | 1,837 | +0.50(+1.22%) |
Jul 23, 2019 | 39.27 | 40.98 | 39.06 | 40.86 | 2,427 | +1.35(+3.41%) |
Jul 22, 2019 | 39.58 | 39.78 | 39.40 | 39.51 | 2,734 | -0.15(-0.38%) |
Jul 19, 2019 | 39.05 | 39.73 | 39.05 | 39.66 | 3,000 | +0.05(+0.12%) |
Jul 18, 2019 | 40.12 | 40.12 | 39.48 | 39.62 | 6,020 | -0.68(-1.68%) |
Jul 17, 2019 | 40.37 | 40.37 | 40.29 | 40.29 | 5,701 | -0.85(-2.06%) |
Jul 16, 2019 | 41.10 | 41.14 | 40.74 | 41.14 | 1,943 | +0.00(+0.00%) |
Jul 15, 2019 | 41.00 | 41.21 | 40.94 | 41.14 | 2,105 | -1.05(-2.49%) |
Jul 12, 2019 | 42.15 | 42.19 | 42.12 | 42.19 | 700 | -0.16(-0.38%) |
Jul 11, 2019 | 42.35 | 42.35 | 42.35 | 42.35 | 0 | -0.25(-0.58%) |
Jul 10, 2019 | 42.75 | 42.75 | 42.60 | 42.60 | 650 | +0.18(+0.42%) |
Jul 09, 2019 | 42.00 | 42.42 | 42.00 | 42.42 | 304 | -0.06(-0.14%) |
Jul 08, 2019 | 42.62 | 42.62 | 42.48 | 42.48 | 530 | +0.42(+0.99%) |
Jul 05, 2019 | 42.46 | 42.46 | 42.06 | 42.06 | 600 | -0.84(-1.95%) |
Jul 03, 2019 | 42.74 | 43.00 | 42.74 | 42.90 | 1,100 | +0.73(+1.74%) |
Jul 02, 2019 | 42.33 | 42.33 | 42.09 | 42.16 | 1,159 | -0.68(-1.59%) |