Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.33 | 42.70 | 41.01 | 41.06 | 81,311 | -1.23(-2.91%) |
Sep 27, 2019 | 43.04 | 43.22 | 42.20 | 42.29 | 57,300 | -0.89(-2.06%) |
Sep 26, 2019 | 42.64 | 43.32 | 42.64 | 43.18 | 90,630 | +0.39(+0.91%) |
Sep 25, 2019 | 42.75 | 43.53 | 42.59 | 42.79 | 51,714 | -0.09(-0.21%) |
Sep 24, 2019 | 42.68 | 43.62 | 42.62 | 42.88 | 82,278 | +0.11(+0.26%) |
Sep 23, 2019 | 42.72 | 43.06 | 42.60 | 42.77 | 52,336 | -0.25(-0.58%) |
Sep 20, 2019 | 42.88 | 43.49 | 42.60 | 43.02 | 119,100 | +0.09(+0.21%) |
Sep 19, 2019 | 43.16 | 43.70 | 42.67 | 42.93 | 72,542 | -0.09(-0.21%) |
Sep 18, 2019 | 43.84 | 43.84 | 42.59 | 43.02 | 83,633 | -0.92(-2.09%) |
Sep 17, 2019 | 44.11 | 44.20 | 43.30 | 43.94 | 52,841 | -0.47(-1.06%) |
Sep 16, 2019 | 43.93 | 44.65 | 43.40 | 44.41 | 55,291 | +0.28(+0.63%) |
Sep 13, 2019 | 44.30 | 45.02 | 44.02 | 44.13 | 108,500 | -0.23(-0.52%) |
Sep 12, 2019 | 42.60 | 44.98 | 42.60 | 44.36 | 94,699 | +1.46(+3.40%) |
Sep 11, 2019 | 41.22 | 43.06 | 41.10 | 42.90 | 72,590 | +1.86(+4.53%) |
Sep 10, 2019 | 40.43 | 41.05 | 40.30 | 41.04 | 83,450 | +0.65(+1.61%) |
Sep 09, 2019 | 39.84 | 40.80 | 39.74 | 40.39 | 70,755 | +0.73(+1.84%) |
Sep 06, 2019 | 39.69 | 40.30 | 39.35 | 39.66 | 48,100 | +0.21(+0.53%) |
Sep 05, 2019 | 39.05 | 40.16 | 38.81 | 39.45 | 66,199 | +0.91(+2.36%) |
Sep 04, 2019 | 39.04 | 39.37 | 38.52 | 38.54 | 59,544 | -0.10(-0.26%) |
Sep 03, 2019 | 38.92 | 39.09 | 38.41 | 38.64 | 56,669 | -0.57(-1.45%) |
Aug 30, 2019 | 39.50 | 39.74 | 38.87 | 39.21 | 48,200 | -0.07(-0.18%) |
Aug 29, 2019 | 38.97 | 39.59 | 38.74 | 39.28 | 56,340 | +0.73(+1.89%) |
Aug 28, 2019 | 36.86 | 38.66 | 36.79 | 38.55 | 60,572 | +1.72(+4.67%) |
Aug 27, 2019 | 37.36 | 37.36 | 36.39 | 36.83 | 71,254 | -0.36(-0.97%) |
Aug 26, 2019 | 37.68 | 38.23 | 37.03 | 37.19 | 41,416 | -0.09(-0.24%) |
Aug 23, 2019 | 38.67 | 39.06 | 37.21 | 37.28 | 63,300 | -1.46(-3.77%) |
Aug 22, 2019 | 39.13 | 39.14 | 38.47 | 38.74 | 42,121 | -0.02(-0.05%) |
Aug 21, 2019 | 38.33 | 39.03 | 38.02 | 38.76 | 53,798 | +0.84(+2.22%) |
Aug 20, 2019 | 38.16 | 38.62 | 37.60 | 37.92 | 81,223 | -0.32(-0.84%) |
Aug 19, 2019 | 38.50 | 39.55 | 38.01 | 38.24 | 61,484 | -0.12(-0.31%) |
Aug 16, 2019 | 37.13 | 38.50 | 37.13 | 38.36 | 61,300 | +1.27(+3.42%) |
Aug 15, 2019 | 36.45 | 37.21 | 36.29 | 37.09 | 61,353 | +0.83(+2.29%) |
Aug 14, 2019 | 36.57 | 36.99 | 36.25 | 36.26 | 132,053 | -0.74(-2.00%) |
Aug 13, 2019 | 36.74 | 37.79 | 36.70 | 37.00 | 54,031 | +0.25(+0.68%) |
Aug 12, 2019 | 36.36 | 36.90 | 36.36 | 36.75 | 42,041 | +0.15(+0.41%) |
Aug 09, 2019 | 36.33 | 37.03 | 35.02 | 36.60 | 121,900 | -0.08(-0.22%) |
Aug 08, 2019 | 36.39 | 36.89 | 36.28 | 36.68 | 45,093 | +0.55(+1.52%) |
Aug 07, 2019 | 36.61 | 36.91 | 35.32 | 36.13 | 67,434 | -1.21(-3.24%) |
Aug 06, 2019 | 37.59 | 38.20 | 36.70 | 37.34 | 53,367 | -0.26(-0.69%) |
Aug 05, 2019 | 38.19 | 38.54 | 36.89 | 37.60 | 61,792 | -1.40(-3.59%) |
Aug 02, 2019 | 40.14 | 40.14 | 38.16 | 39.00 | 70,700 | -1.15(-2.86%) |
Aug 01, 2019 | 40.91 | 41.37 | 39.78 | 40.15 | 69,485 | -0.63(-1.54%) |
Jul 31, 2019 | 40.74 | 41.59 | 40.39 | 40.78 | 67,282 | +0.11(+0.27%) |
Jul 30, 2019 | 39.88 | 41.01 | 39.83 | 40.67 | 74,512 | +0.79(+1.98%) |
Jul 29, 2019 | 40.03 | 40.03 | 39.18 | 39.88 | 31,558 | -0.09(-0.23%) |
Jul 26, 2019 | 39.49 | 40.21 | 39.35 | 39.97 | 59,200 | +0.72(+1.83%) |
Jul 25, 2019 | 40.90 | 40.99 | 39.15 | 39.25 | 34,877 | -1.55(-3.80%) |
Jul 24, 2019 | 39.23 | 40.95 | 39.23 | 40.80 | 64,717 | +1.56(+3.98%) |
Jul 23, 2019 | 38.93 | 39.45 | 38.76 | 39.24 | 54,848 | +0.65(+1.68%) |
Jul 22, 2019 | 38.97 | 39.01 | 38.31 | 38.59 | 23,959 | -0.36(-0.92%) |
Jul 19, 2019 | 38.93 | 39.55 | 38.76 | 38.95 | 52,800 | -0.18(-0.46%) |
Jul 18, 2019 | 38.78 | 39.46 | 38.56 | 39.13 | 37,018 | +0.18(+0.46%) |
Jul 17, 2019 | 38.77 | 38.97 | 38.33 | 38.95 | 73,580 | +0.13(+0.33%) |
Jul 16, 2019 | 38.68 | 39.52 | 38.40 | 38.82 | 69,820 | +0.18(+0.47%) |
Jul 15, 2019 | 38.71 | 38.88 | 38.10 | 38.64 | 41,417 | -0.22(-0.57%) |
Jul 12, 2019 | 38.93 | 39.09 | 38.48 | 38.86 | 37,200 | -0.05(-0.13%) |
Jul 11, 2019 | 39.28 | 39.49 | 38.24 | 38.91 | 36,631 | -0.36(-0.92%) |
Jul 10, 2019 | 39.55 | 39.92 | 39.19 | 39.27 | 28,237 | -0.23(-0.58%) |
Jul 09, 2019 | 39.02 | 39.51 | 38.83 | 39.50 | 30,908 | +0.36(+0.92%) |
Jul 08, 2019 | 39.50 | 39.80 | 38.78 | 39.14 | 39,371 | -0.68(-1.71%) |
Jul 05, 2019 | 39.48 | 39.91 | 39.20 | 39.82 | 28,800 | +0.25(+0.63%) |
Jul 03, 2019 | 39.49 | 39.63 | 39.20 | 39.57 | 23,400 | +0.14(+0.36%) |
Jul 02, 2019 | 39.65 | 39.71 | 39.35 | 39.43 | 43,420 | -0.18(-0.45%) |