Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.75 | 39.05 | 38.61 | 38.65 | 389,048 | -0.08(-0.21%) |
Sep 27, 2019 | 38.77 | 38.99 | 38.51 | 38.73 | 394,008 | +0.03(+0.09%) |
Sep 26, 2019 | 38.49 | 38.76 | 38.38 | 38.70 | 265,604 | +0.26(+0.67%) |
Sep 25, 2019 | 38.28 | 38.62 | 38.28 | 38.44 | 287,229 | +0.16(+0.41%) |
Sep 24, 2019 | 38.75 | 38.99 | 38.21 | 38.28 | 713,250 | -0.41(-1.07%) |
Sep 23, 2019 | 38.62 | 38.91 | 38.57 | 38.70 | 313,380 | -0.06(-0.15%) |
Sep 20, 2019 | 39.20 | 39.34 | 38.67 | 38.76 | 922,617 | -0.38(-0.97%) |
Sep 19, 2019 | 39.10 | 39.56 | 38.99 | 39.14 | 986,979 | +0.26(+0.68%) |
Sep 18, 2019 | 39.45 | 39.55 | 38.64 | 38.87 | 932,263 | -0.36(-0.93%) |
Sep 17, 2019 | 38.68 | 39.27 | 38.68 | 39.24 | 700,035 | +0.57(+1.48%) |
Sep 16, 2019 | 38.91 | 39.26 | 38.55 | 38.67 | 955,239 | -0.10(-0.26%) |
Sep 13, 2019 | 38.86 | 39.59 | 38.32 | 38.76 | 670,225 | -0.21(-0.55%) |
Sep 12, 2019 | 38.70 | 39.03 | 38.48 | 38.98 | 998,492 | +0.27(+0.70%) |
Sep 11, 2019 | 38.93 | 39.10 | 38.43 | 38.71 | 1,109,880 | -0.28(-0.72%) |
Sep 10, 2019 | 39.27 | 39.60 | 38.72 | 38.99 | 977,554 | -0.44(-1.11%) |
Sep 09, 2019 | 39.27 | 39.55 | 38.95 | 39.42 | 637,657 | +0.16(+0.40%) |
Sep 06, 2019 | 39.16 | 39.59 | 38.99 | 39.27 | 478,220 | +0.20(+0.50%) |
Sep 05, 2019 | 39.19 | 39.37 | 38.85 | 39.07 | 606,940 | -0.01(-0.02%) |
Sep 04, 2019 | 38.91 | 39.18 | 38.83 | 39.08 | 301,540 | +0.31(+0.81%) |
Sep 03, 2019 | 38.49 | 38.89 | 38.42 | 38.77 | 217,020 | +0.25(+0.64%) |
Aug 30, 2019 | 38.47 | 38.63 | 38.22 | 38.52 | 206,689 | +0.07(+0.17%) |
Aug 29, 2019 | 38.34 | 38.63 | 38.16 | 38.45 | 190,933 | +0.31(+0.82%) |
Aug 28, 2019 | 37.96 | 38.30 | 37.86 | 38.14 | 234,910 | +0.18(+0.48%) |
Aug 27, 2019 | 38.45 | 38.53 | 37.90 | 37.96 | 267,321 | -0.21(-0.56%) |
Aug 26, 2019 | 38.40 | 38.40 | 37.85 | 38.17 | 312,878 | +0.06(+0.15%) |
Aug 23, 2019 | 38.79 | 39.03 | 38.01 | 38.12 | 266,056 | -0.70(-1.80%) |
Aug 22, 2019 | 38.55 | 38.86 | 38.30 | 38.82 | 163,052 | +0.25(+0.64%) |
Aug 21, 2019 | 38.72 | 38.84 | 38.47 | 38.57 | 412,229 | +0.02(+0.04%) |
Aug 20, 2019 | 39.00 | 39.00 | 38.47 | 38.55 | 272,329 | -0.31(-0.80%) |
Aug 19, 2019 | 38.87 | 38.91 | 38.67 | 38.86 | 222,192 | +0.18(+0.47%) |
Aug 16, 2019 | 38.28 | 38.76 | 38.18 | 38.68 | 192,821 | +0.51(+1.34%) |
Aug 15, 2019 | 38.21 | 38.49 | 38.08 | 38.17 | 327,440 | +0.01(+0.02%) |
Aug 14, 2019 | 38.29 | 38.47 | 37.97 | 38.17 | 378,231 | -0.39(-1.00%) |
Aug 13, 2019 | 38.37 | 38.68 | 38.31 | 38.55 | 142,646 | +0.12(+0.32%) |
Aug 12, 2019 | 38.82 | 38.86 | 38.22 | 38.43 | 225,541 | -0.41(-1.06%) |
Aug 09, 2019 | 38.87 | 39.12 | 38.52 | 38.84 | 414,595 | -0.28(-0.71%) |
Aug 08, 2019 | 38.36 | 39.15 | 38.00 | 39.12 | 377,681 | +0.85(+2.21%) |
Aug 07, 2019 | 37.78 | 38.45 | 37.33 | 38.27 | 362,554 | +0.39(+1.04%) |
Aug 06, 2019 | 37.44 | 37.88 | 37.23 | 37.88 | 481,813 | +0.41(+1.10%) |
Aug 05, 2019 | 38.31 | 38.31 | 36.91 | 37.47 | 406,268 | -1.03(-2.67%) |
Aug 02, 2019 | 38.32 | 38.54 | 38.01 | 38.49 | 404,863 | +0.06(+0.15%) |
Aug 01, 2019 | 38.12 | 38.92 | 37.89 | 38.44 | 444,858 | +0.30(+0.78%) |
Jul 31, 2019 | 38.40 | 38.40 | 37.65 | 38.14 | 879,803 | -0.44(-1.15%) |
Jul 30, 2019 | 38.54 | 38.95 | 38.54 | 38.58 | 567,833 | -0.05(-0.13%) |
Jul 29, 2019 | 38.69 | 38.94 | 38.49 | 38.63 | 243,728 | +0.05(+0.13%) |
Jul 26, 2019 | 38.41 | 38.67 | 38.17 | 38.58 | 272,382 | +0.25(+0.64%) |
Jul 25, 2019 | 38.96 | 38.96 | 38.34 | 38.34 | 279,885 | -0.42(-1.08%) |
Jul 24, 2019 | 38.52 | 38.83 | 38.09 | 38.76 | 329,972 | +0.32(+0.83%) |
Jul 23, 2019 | 37.80 | 38.59 | 37.66 | 38.44 | 475,059 | +0.77(+2.05%) |
Jul 22, 2019 | 37.69 | 37.91 | 37.38 | 37.66 | 371,094 | +0.00(+0.00%) |
Jul 19, 2019 | 38.13 | 38.26 | 37.53 | 37.66 | 487,831 | -0.56(-1.46%) |
Jul 18, 2019 | 38.15 | 38.30 | 37.71 | 38.22 | 526,293 | +0.05(+0.13%) |
Jul 17, 2019 | 38.63 | 38.68 | 37.97 | 38.17 | 800,957 | -0.38(-0.98%) |
Jul 16, 2019 | 38.57 | 38.73 | 38.24 | 38.55 | 399,947 | -0.10(-0.26%) |
Jul 15, 2019 | 39.08 | 39.08 | 38.50 | 38.65 | 356,342 | -0.35(-0.91%) |
Jul 12, 2019 | 39.13 | 39.22 | 38.82 | 39.00 | 315,083 | -0.13(-0.34%) |
Jul 11, 2019 | 39.60 | 39.62 | 38.88 | 39.14 | 386,731 | -0.50(-1.26%) |
Jul 10, 2019 | 39.51 | 39.70 | 39.33 | 39.64 | 559,198 | +0.28(+0.71%) |
Jul 09, 2019 | 39.22 | 39.51 | 39.05 | 39.36 | 449,643 | +0.10(+0.25%) |
Jul 08, 2019 | 39.16 | 39.43 | 39.05 | 39.26 | 284,287 | +0.12(+0.29%) |
Jul 05, 2019 | 39.03 | 39.18 | 38.57 | 39.14 | 454,011 | -0.18(-0.46%) |
Jul 03, 2019 | 39.03 | 39.42 | 38.96 | 39.32 | 234,305 | +0.39(+1.01%) |
Jul 02, 2019 | 38.68 | 38.95 | 38.41 | 38.93 | 499,724 | +0.39(+1.02%) |