Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.67 | 39.68 | 39.03 | 39.23 | 453,661 | -0.33(-0.85%) |
Sep 27, 2019 | 40.47 | 40.98 | 39.45 | 39.56 | 551,075 | -0.51(-1.27%) |
Sep 26, 2019 | 40.23 | 40.26 | 39.80 | 40.07 | 601,858 | -0.38(-0.93%) |
Sep 25, 2019 | 39.53 | 40.53 | 39.49 | 40.45 | 455,678 | +0.89(+2.24%) |
Sep 24, 2019 | 40.31 | 40.48 | 39.39 | 39.56 | 687,591 | -0.74(-1.85%) |
Sep 23, 2019 | 40.22 | 40.60 | 39.90 | 40.31 | 545,854 | -0.18(-0.45%) |
Sep 20, 2019 | 40.21 | 40.91 | 40.19 | 40.49 | 1,488,931 | +0.54(+1.36%) |
Sep 19, 2019 | 40.69 | 40.82 | 39.91 | 39.95 | 424,943 | -0.89(-2.17%) |
Sep 18, 2019 | 40.21 | 40.97 | 40.05 | 40.83 | 331,162 | +0.36(+0.89%) |
Sep 17, 2019 | 41.17 | 41.17 | 40.41 | 40.47 | 348,990 | -0.85(-2.05%) |
Sep 16, 2019 | 40.66 | 41.57 | 40.62 | 41.32 | 397,512 | +0.09(+0.22%) |
Sep 13, 2019 | 40.80 | 41.46 | 40.36 | 41.23 | 695,177 | +0.96(+2.39%) |
Sep 12, 2019 | 40.09 | 40.46 | 39.48 | 40.26 | 643,724 | -0.22(-0.54%) |
Sep 11, 2019 | 40.77 | 41.06 | 39.87 | 40.48 | 833,304 | -0.39(-0.94%) |
Sep 10, 2019 | 39.87 | 40.87 | 39.67 | 40.87 | 512,862 | +1.26(+3.19%) |
Sep 09, 2019 | 38.31 | 39.66 | 38.03 | 39.60 | 645,322 | +1.67(+4.41%) |
Sep 06, 2019 | 38.12 | 38.22 | 37.73 | 37.93 | 512,242 | -0.21(-0.55%) |
Sep 05, 2019 | 37.68 | 38.37 | 37.68 | 38.14 | 469,986 | +1.20(+3.24%) |
Sep 04, 2019 | 36.84 | 37.07 | 36.61 | 36.94 | 509,489 | +0.41(+1.12%) |
Sep 03, 2019 | 37.02 | 37.28 | 36.26 | 36.53 | 674,682 | -0.93(-2.48%) |
Aug 30, 2019 | 37.30 | 37.55 | 37.02 | 37.46 | 418,325 | +0.41(+1.11%) |
Aug 29, 2019 | 36.60 | 37.16 | 36.50 | 37.05 | 775,959 | +0.90(+2.48%) |
Aug 28, 2019 | 35.76 | 36.51 | 35.67 | 36.15 | 642,251 | +0.17(+0.47%) |
Aug 27, 2019 | 36.90 | 36.90 | 35.79 | 35.99 | 794,443 | -0.74(-2.03%) |
Aug 26, 2019 | 36.92 | 36.92 | 36.17 | 36.73 | 666,435 | +0.22(+0.60%) |
Aug 23, 2019 | 37.49 | 38.06 | 36.44 | 36.51 | 750,500 | -1.35(-3.56%) |
Aug 22, 2019 | 38.49 | 38.62 | 37.58 | 37.86 | 705,898 | -0.21(-0.55%) |
Aug 21, 2019 | 38.44 | 38.64 | 37.94 | 38.07 | 735,512 | +0.00(+0.00%) |
Aug 20, 2019 | 38.51 | 38.51 | 38.02 | 38.07 | 487,781 | -0.76(-1.96%) |
Aug 19, 2019 | 39.11 | 39.21 | 38.66 | 38.83 | 700,826 | +0.39(+1.02%) |
Aug 16, 2019 | 37.84 | 38.53 | 37.84 | 38.44 | 1,035,118 | +0.97(+2.59%) |
Aug 15, 2019 | 38.74 | 38.84 | 37.43 | 37.47 | 544,097 | -1.03(-2.67%) |
Aug 14, 2019 | 39.20 | 39.49 | 38.33 | 38.50 | 459,861 | -1.79(-4.45%) |
Aug 13, 2019 | 39.64 | 40.94 | 39.46 | 40.29 | 746,658 | +0.66(+1.67%) |
Aug 12, 2019 | 39.59 | 39.95 | 38.95 | 39.63 | 587,727 | -0.57(-1.42%) |
Aug 09, 2019 | 39.86 | 40.36 | 39.53 | 40.20 | 475,679 | +0.12(+0.29%) |
Aug 08, 2019 | 39.39 | 40.32 | 39.33 | 40.08 | 788,125 | +1.15(+2.95%) |
Aug 07, 2019 | 38.61 | 39.05 | 37.95 | 38.93 | 948,010 | -0.74(-1.86%) |
Aug 06, 2019 | 39.37 | 39.79 | 38.63 | 39.67 | 770,592 | +0.74(+1.91%) |
Aug 05, 2019 | 39.87 | 39.87 | 38.22 | 38.92 | 1,053,186 | -1.54(-3.81%) |
Aug 02, 2019 | 41.04 | 41.61 | 40.15 | 40.46 | 989,594 | -0.80(-1.93%) |
Aug 01, 2019 | 42.29 | 42.85 | 41.08 | 41.26 | 1,925,958 | -1.08(-2.55%) |
Jul 31, 2019 | 42.54 | 42.94 | 42.29 | 42.34 | 651,513 | -0.32(-0.76%) |
Jul 30, 2019 | 41.86 | 42.68 | 41.80 | 42.66 | 630,470 | +0.48(+1.14%) |
Jul 29, 2019 | 42.48 | 42.60 | 41.97 | 42.18 | 1,166,024 | -0.37(-0.88%) |
Jul 26, 2019 | 42.35 | 42.75 | 42.20 | 42.55 | 754,180 | +0.30(+0.71%) |
Jul 25, 2019 | 42.44 | 42.85 | 41.95 | 42.26 | 966,917 | -0.17(-0.41%) |
Jul 24, 2019 | 41.14 | 42.54 | 41.14 | 42.43 | 831,461 | +0.98(+2.36%) |
Jul 23, 2019 | 41.06 | 41.53 | 40.65 | 41.45 | 679,472 | +0.37(+0.91%) |
Jul 22, 2019 | 41.01 | 41.12 | 40.20 | 41.08 | 805,179 | -0.03(-0.08%) |
Jul 19, 2019 | 40.63 | 41.77 | 40.53 | 41.11 | 1,276,601 | +0.52(+1.29%) |
Jul 18, 2019 | 39.32 | 41.17 | 38.53 | 40.59 | 2,210,922 | +1.33(+3.38%) |
Jul 17, 2019 | 38.01 | 39.39 | 37.62 | 39.26 | 1,533,258 | +1.10(+2.89%) |
Jul 16, 2019 | 38.69 | 38.69 | 37.98 | 38.15 | 920,626 | -0.50(-1.29%) |
Jul 15, 2019 | 39.46 | 39.52 | 38.48 | 38.65 | 1,307,441 | -0.74(-1.88%) |
Jul 12, 2019 | 38.71 | 39.53 | 38.57 | 39.39 | 707,442 | +0.78(+2.02%) |
Jul 11, 2019 | 38.23 | 38.64 | 37.62 | 38.61 | 837,065 | +0.50(+1.31%) |
Jul 10, 2019 | 38.79 | 39.01 | 38.05 | 38.11 | 464,626 | -0.54(-1.40%) |
Jul 09, 2019 | 38.15 | 38.67 | 38.03 | 38.65 | 474,762 | +0.13(+0.35%) |
Jul 08, 2019 | 38.98 | 39.23 | 38.35 | 38.52 | 374,910 | -0.85(-2.15%) |
Jul 05, 2019 | 39.16 | 39.73 | 39.05 | 39.37 | 248,141 | +0.44(+1.13%) |
Jul 03, 2019 | 38.44 | 39.01 | 38.37 | 38.93 | 291,987 | +0.56(+1.45%) |
Jul 02, 2019 | 39.27 | 39.62 | 38.20 | 38.37 | 791,919 | -1.10(-2.78%) |