Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.60 | 38.75 | 38.04 | 38.64 | 611,461 | +0.23(+0.59%) |
Sep 27, 2019 | 38.69 | 39.06 | 38.29 | 38.42 | 1,649,346 | -0.14(-0.36%) |
Sep 26, 2019 | 38.56 | 38.90 | 38.27 | 38.55 | 730,754 | +0.01(+0.03%) |
Sep 25, 2019 | 38.51 | 38.89 | 37.70 | 38.55 | 922,700 | -0.05(-0.13%) |
Sep 24, 2019 | 39.18 | 39.18 | 37.81 | 38.59 | 1,169,406 | -0.20(-0.51%) |
Sep 23, 2019 | 41.03 | 41.38 | 38.75 | 38.79 | 1,382,179 | -2.59(-6.26%) |
Sep 20, 2019 | 40.84 | 41.52 | 40.61 | 41.38 | 938,567 | +0.78(+1.93%) |
Sep 19, 2019 | 40.54 | 40.83 | 40.01 | 40.60 | 755,384 | +0.16(+0.39%) |
Sep 18, 2019 | 40.24 | 40.67 | 39.90 | 40.44 | 743,264 | +0.23(+0.57%) |
Sep 17, 2019 | 41.61 | 41.61 | 39.78 | 40.21 | 852,712 | -1.03(-2.50%) |
Sep 16, 2019 | 41.05 | 41.31 | 40.26 | 41.24 | 886,922 | +0.22(+0.53%) |
Sep 13, 2019 | 41.16 | 42.20 | 40.74 | 41.03 | 871,541 | +0.25(+0.61%) |
Sep 12, 2019 | 41.34 | 42.61 | 40.40 | 40.78 | 1,645,870 | -0.60(-1.44%) |
Sep 11, 2019 | 36.99 | 41.66 | 36.97 | 41.37 | 9,873,749 | -2.00(-4.62%) |
Sep 10, 2019 | 42.15 | 43.88 | 41.31 | 43.38 | 2,888,415 | +1.21(+2.87%) |
Sep 09, 2019 | 41.62 | 42.52 | 41.23 | 42.17 | 1,292,781 | +0.64(+1.55%) |
Sep 06, 2019 | 42.02 | 42.23 | 41.30 | 41.52 | 1,405,633 | -0.74(-1.76%) |
Sep 05, 2019 | 41.64 | 42.34 | 41.21 | 42.27 | 1,050,238 | +1.14(+2.77%) |
Sep 04, 2019 | 41.31 | 41.69 | 40.66 | 41.12 | 897,504 | +0.22(+0.53%) |
Sep 03, 2019 | 42.23 | 42.52 | 40.87 | 40.91 | 656,629 | -1.81(-4.23%) |
Aug 30, 2019 | 42.10 | 42.80 | 42.00 | 42.71 | 641,737 | +0.89(+2.14%) |
Aug 29, 2019 | 41.25 | 42.22 | 41.25 | 41.82 | 763,885 | +0.81(+1.98%) |
Aug 28, 2019 | 39.67 | 41.29 | 39.67 | 41.01 | 731,581 | +1.28(+3.22%) |
Aug 27, 2019 | 40.78 | 41.00 | 39.69 | 39.73 | 654,871 | -0.59(-1.45%) |
Aug 26, 2019 | 40.26 | 40.44 | 39.81 | 40.31 | 552,865 | +0.21(+0.52%) |
Aug 23, 2019 | 40.71 | 41.08 | 40.00 | 40.10 | 736,984 | -0.64(-1.58%) |
Aug 22, 2019 | 39.82 | 41.03 | 39.66 | 40.75 | 683,544 | +1.00(+2.52%) |
Aug 21, 2019 | 40.32 | 40.66 | 39.66 | 39.75 | 464,318 | -0.31(-0.77%) |
Aug 20, 2019 | 39.84 | 40.50 | 39.66 | 40.05 | 696,392 | +0.08(+0.20%) |
Aug 19, 2019 | 39.73 | 40.26 | 39.59 | 39.97 | 648,248 | +0.92(+2.36%) |
Aug 16, 2019 | 38.52 | 39.23 | 38.48 | 39.05 | 694,249 | +0.72(+1.89%) |
Aug 15, 2019 | 37.20 | 38.88 | 36.92 | 38.33 | 1,622,854 | +1.28(+3.45%) |
Aug 14, 2019 | 38.07 | 38.49 | 37.03 | 37.05 | 1,072,715 | -1.62(-4.18%) |
Aug 13, 2019 | 37.91 | 39.08 | 37.49 | 38.66 | 900,514 | +0.72(+1.91%) |
Aug 12, 2019 | 38.73 | 39.15 | 37.44 | 37.94 | 1,104,779 | -1.00(-2.57%) |
Aug 09, 2019 | 38.91 | 39.45 | 38.52 | 38.94 | 566,748 | -0.08(-0.20%) |
Aug 08, 2019 | 38.56 | 39.58 | 38.29 | 39.02 | 655,031 | +0.53(+1.37%) |
Aug 07, 2019 | 37.56 | 38.78 | 37.21 | 38.50 | 1,065,630 | +0.62(+1.62%) |
Aug 06, 2019 | 38.06 | 38.72 | 37.65 | 37.88 | 773,992 | -0.13(-0.34%) |
Aug 05, 2019 | 39.29 | 39.52 | 37.61 | 38.01 | 904,732 | -1.81(-4.54%) |
Aug 02, 2019 | 39.51 | 40.14 | 39.36 | 39.81 | 694,350 | +0.03(+0.07%) |
Aug 01, 2019 | 40.32 | 40.75 | 39.61 | 39.79 | 622,607 | -0.55(-1.35%) |
Jul 31, 2019 | 40.25 | 40.81 | 39.71 | 40.33 | 832,311 | +0.59(+1.47%) |
Jul 30, 2019 | 40.02 | 40.49 | 38.96 | 39.75 | 833,997 | -0.52(-1.28%) |
Jul 29, 2019 | 39.59 | 40.58 | 39.59 | 40.26 | 941,390 | +0.68(+1.73%) |
Jul 26, 2019 | 39.65 | 39.87 | 39.34 | 39.58 | 1,015,168 | +0.20(+0.50%) |
Jul 25, 2019 | 39.66 | 40.04 | 39.02 | 39.38 | 1,208,301 | -0.31(-0.77%) |
Jul 24, 2019 | 39.82 | 40.22 | 39.52 | 39.69 | 989,101 | -0.12(-0.30%) |
Jul 23, 2019 | 40.43 | 40.72 | 39.58 | 39.81 | 839,057 | -0.41(-1.01%) |
Jul 22, 2019 | 40.69 | 40.93 | 40.03 | 40.21 | 755,526 | -0.55(-1.34%) |
Jul 19, 2019 | 40.95 | 41.61 | 40.67 | 40.76 | 885,651 | -0.10(-0.24%) |
Jul 18, 2019 | 40.43 | 41.09 | 40.43 | 40.86 | 789,246 | +0.30(+0.73%) |
Jul 17, 2019 | 40.18 | 40.68 | 39.81 | 40.56 | 691,877 | +0.30(+0.74%) |
Jul 16, 2019 | 40.99 | 40.99 | 40.23 | 40.26 | 856,533 | -0.74(-1.81%) |
Jul 15, 2019 | 40.82 | 41.21 | 40.44 | 41.01 | 1,376,079 | +0.25(+0.61%) |
Jul 12, 2019 | 39.89 | 41.08 | 39.87 | 40.76 | 1,488,382 | +0.97(+2.44%) |
Jul 11, 2019 | 39.39 | 40.10 | 39.11 | 39.79 | 1,021,659 | +0.47(+1.19%) |
Jul 10, 2019 | 38.71 | 39.51 | 38.61 | 39.32 | 1,056,474 | +0.58(+1.49%) |
Jul 09, 2019 | 39.60 | 40.02 | 38.48 | 38.74 | 1,370,707 | -1.07(-2.69%) |
Jul 08, 2019 | 40.00 | 40.55 | 39.71 | 39.81 | 997,684 | -0.45(-1.11%) |
Jul 05, 2019 | 39.19 | 40.29 | 39.07 | 40.26 | 1,107,694 | +1.19(+3.05%) |
Jul 03, 2019 | 39.03 | 39.33 | 38.55 | 39.07 | 796,854 | +0.07(+0.18%) |
Jul 02, 2019 | 38.93 | 39.20 | 38.47 | 39.00 | 1,496,210 | -0.73(-1.85%) |