Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.14 | 38.64 | 38.14 | 38.48 | 647,909 | +0.18(+0.47%) |
Sep 27, 2019 | 38.57 | 38.64 | 38.10 | 38.30 | 441,711 | -0.10(-0.27%) |
Sep 26, 2019 | 38.75 | 38.83 | 38.30 | 38.41 | 489,584 | -0.26(-0.66%) |
Sep 25, 2019 | 38.34 | 38.92 | 38.29 | 38.66 | 586,998 | +0.36(+0.93%) |
Sep 24, 2019 | 38.36 | 38.77 | 38.17 | 38.30 | 571,385 | +0.02(+0.04%) |
Sep 23, 2019 | 38.01 | 38.48 | 37.67 | 38.29 | 518,767 | +0.54(+1.42%) |
Sep 20, 2019 | 37.80 | 38.28 | 37.72 | 37.75 | 1,177,310 | -0.09(-0.25%) |
Sep 19, 2019 | 38.16 | 38.23 | 37.79 | 37.84 | 394,265 | -0.07(-0.20%) |
Sep 18, 2019 | 37.99 | 38.07 | 37.59 | 37.92 | 497,263 | +0.17(+0.45%) |
Sep 17, 2019 | 37.75 | 38.05 | 37.56 | 37.75 | 358,048 | -0.09(-0.25%) |
Sep 16, 2019 | 38.09 | 38.38 | 37.76 | 37.84 | 323,833 | -0.27(-0.71%) |
Sep 13, 2019 | 38.05 | 38.46 | 37.76 | 38.11 | 423,864 | +0.02(+0.04%) |
Sep 12, 2019 | 38.59 | 38.59 | 37.94 | 38.10 | 645,938 | -0.23(-0.60%) |
Sep 11, 2019 | 37.08 | 38.34 | 36.80 | 38.32 | 1,024,131 | +1.29(+3.49%) |
Sep 10, 2019 | 37.08 | 37.44 | 36.92 | 37.03 | 738,428 | -0.06(-0.16%) |
Sep 09, 2019 | 38.11 | 38.11 | 37.03 | 37.09 | 664,327 | -1.12(-2.92%) |
Sep 06, 2019 | 39.14 | 39.14 | 38.20 | 38.21 | 451,436 | -0.74(-1.89%) |
Sep 05, 2019 | 38.65 | 39.18 | 38.52 | 38.94 | 370,356 | +0.17(+0.44%) |
Sep 04, 2019 | 38.92 | 39.09 | 38.54 | 38.77 | 285,178 | +0.05(+0.13%) |
Sep 03, 2019 | 38.59 | 38.90 | 38.40 | 38.72 | 379,977 | +0.07(+0.17%) |
Aug 30, 2019 | 38.39 | 38.81 | 38.21 | 38.65 | 368,603 | +0.25(+0.66%) |
Aug 29, 2019 | 37.99 | 38.42 | 37.99 | 38.40 | 270,896 | +0.59(+1.56%) |
Aug 28, 2019 | 37.67 | 37.99 | 37.58 | 37.81 | 490,423 | +0.19(+0.49%) |
Aug 27, 2019 | 38.16 | 38.34 | 37.61 | 37.62 | 354,107 | -0.24(-0.62%) |
Aug 26, 2019 | 37.39 | 37.90 | 37.27 | 37.86 | 368,287 | +0.67(+1.80%) |
Aug 23, 2019 | 38.13 | 38.26 | 37.10 | 37.19 | 595,446 | -0.91(-2.40%) |
Aug 22, 2019 | 38.10 | 38.36 | 37.75 | 38.10 | 332,065 | +0.03(+0.07%) |
Aug 21, 2019 | 37.88 | 38.12 | 37.74 | 38.08 | 391,349 | +0.21(+0.56%) |
Aug 20, 2019 | 38.21 | 38.28 | 37.83 | 37.87 | 232,718 | -0.28(-0.73%) |
Aug 19, 2019 | 38.23 | 38.49 | 37.88 | 38.15 | 392,065 | -0.07(-0.18%) |
Aug 16, 2019 | 37.56 | 38.32 | 37.39 | 38.21 | 562,431 | +0.70(+1.87%) |
Aug 15, 2019 | 37.50 | 37.92 | 37.23 | 37.51 | 425,191 | +0.03(+0.09%) |
Aug 14, 2019 | 37.82 | 37.99 | 37.34 | 37.48 | 406,305 | -0.45(-1.18%) |
Aug 13, 2019 | 37.88 | 38.55 | 37.70 | 37.93 | 532,295 | -0.03(-0.09%) |
Aug 12, 2019 | 38.48 | 38.75 | 37.84 | 37.96 | 510,172 | -0.45(-1.17%) |
Aug 09, 2019 | 39.12 | 39.36 | 38.26 | 38.41 | 473,209 | -0.69(-1.77%) |
Aug 08, 2019 | 38.56 | 39.11 | 38.11 | 39.10 | 626,768 | +0.52(+1.36%) |
Aug 07, 2019 | 38.93 | 39.23 | 38.24 | 38.58 | 685,230 | -0.50(-1.28%) |
Aug 06, 2019 | 40.12 | 40.76 | 38.48 | 39.08 | 875,886 | -1.28(-3.16%) |
Aug 05, 2019 | 41.96 | 42.04 | 39.89 | 40.35 | 621,908 | -1.77(-4.19%) |
Aug 02, 2019 | 42.30 | 42.64 | 42.03 | 42.12 | 337,482 | -0.25(-0.60%) |
Aug 01, 2019 | 42.09 | 42.73 | 41.92 | 42.37 | 383,184 | +0.23(+0.54%) |
Jul 31, 2019 | 42.28 | 42.78 | 42.05 | 42.14 | 902,215 | -0.13(-0.30%) |
Jul 30, 2019 | 42.04 | 42.53 | 41.98 | 42.27 | 350,408 | +0.04(+0.10%) |
Jul 29, 2019 | 42.35 | 42.71 | 42.07 | 42.23 | 449,230 | -0.13(-0.30%) |
Jul 26, 2019 | 41.81 | 42.48 | 41.81 | 42.36 | 389,548 | +0.52(+1.23%) |
Jul 25, 2019 | 41.97 | 42.29 | 41.81 | 41.84 | 412,405 | -0.13(-0.30%) |
Jul 24, 2019 | 42.08 | 42.08 | 41.38 | 41.97 | 346,271 | +0.01(+0.02%) |
Jul 23, 2019 | 41.81 | 42.02 | 41.39 | 41.96 | 390,349 | +0.27(+0.65%) |
Jul 22, 2019 | 42.30 | 42.44 | 41.57 | 41.69 | 336,693 | -0.43(-1.02%) |
Jul 19, 2019 | 42.48 | 42.66 | 42.09 | 42.12 | 327,306 | -0.44(-1.03%) |
Jul 18, 2019 | 42.22 | 42.56 | 41.88 | 42.56 | 366,255 | +0.29(+0.68%) |
Jul 17, 2019 | 42.08 | 42.39 | 42.03 | 42.27 | 454,535 | +0.33(+0.79%) |
Jul 16, 2019 | 41.86 | 42.09 | 41.73 | 41.94 | 335,214 | +0.03(+0.08%) |
Jul 15, 2019 | 42.13 | 42.23 | 41.77 | 41.91 | 288,572 | -0.14(-0.32%) |
Jul 12, 2019 | 42.19 | 42.22 | 41.85 | 42.04 | 282,221 | -0.22(-0.52%) |
Jul 11, 2019 | 42.05 | 42.28 | 41.74 | 42.26 | 395,981 | +0.36(+0.87%) |
Jul 10, 2019 | 42.30 | 42.31 | 41.89 | 41.90 | 281,298 | -0.29(-0.68%) |
Jul 09, 2019 | 41.85 | 42.21 | 41.58 | 42.19 | 224,384 | +0.22(+0.52%) |
Jul 08, 2019 | 42.14 | 42.29 | 41.64 | 41.97 | 338,163 | -0.19(-0.44%) |
Jul 05, 2019 | 41.92 | 42.18 | 41.42 | 42.15 | 250,626 | -0.12(-0.28%) |
Jul 03, 2019 | 41.98 | 42.32 | 41.71 | 42.27 | 197,259 | +0.38(+0.91%) |
Jul 02, 2019 | 41.74 | 42.22 | 41.55 | 41.89 | 343,233 | +0.24(+0.59%) |