Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.82 | 41.82 | 41.10 | 41.40 | 17,313 | -0.33(-0.79%) |
Sep 27, 2019 | 42.47 | 42.77 | 41.41 | 41.73 | 34,000 | -0.69(-1.63%) |
Sep 26, 2019 | 41.87 | 42.58 | 41.59 | 42.42 | 45,664 | +0.51(+1.22%) |
Sep 25, 2019 | 41.07 | 42.00 | 40.82 | 41.91 | 37,373 | +0.76(+1.85%) |
Sep 24, 2019 | 41.09 | 41.42 | 40.87 | 41.15 | 35,446 | +0.13(+0.32%) |
Sep 23, 2019 | 40.70 | 41.05 | 40.58 | 41.02 | 56,508 | +0.04(+0.10%) |
Sep 20, 2019 | 40.68 | 40.98 | 40.55 | 40.98 | 55,100 | +0.23(+0.56%) |
Sep 19, 2019 | 41.00 | 41.07 | 40.50 | 40.75 | 37,561 | -0.25(-0.61%) |
Sep 18, 2019 | 41.00 | 41.00 | 40.29 | 41.00 | 35,592 | -0.06(-0.15%) |
Sep 17, 2019 | 41.21 | 41.50 | 40.84 | 41.06 | 24,328 | -0.36(-0.87%) |
Sep 16, 2019 | 40.48 | 41.50 | 40.37 | 41.42 | 50,378 | +0.77(+1.89%) |
Sep 13, 2019 | 39.95 | 40.95 | 39.52 | 40.65 | 46,100 | +0.76(+1.91%) |
Sep 12, 2019 | 39.10 | 39.99 | 37.90 | 39.89 | 44,160 | +0.79(+2.02%) |
Sep 11, 2019 | 38.12 | 39.92 | 38.12 | 39.10 | 70,878 | +1.10(+2.89%) |
Sep 10, 2019 | 37.96 | 38.25 | 37.90 | 38.00 | 44,293 | +0.11(+0.29%) |
Sep 09, 2019 | 38.00 | 38.00 | 37.46 | 37.89 | 23,454 | +0.00(+0.00%) |
Sep 06, 2019 | 38.28 | 38.41 | 37.89 | 37.89 | 11,100 | -0.31(-0.81%) |
Sep 05, 2019 | 37.21 | 38.26 | 37.04 | 38.20 | 18,022 | +1.24(+3.35%) |
Sep 04, 2019 | 36.49 | 37.05 | 36.49 | 36.96 | 42,006 | +0.64(+1.76%) |
Sep 03, 2019 | 36.94 | 37.25 | 36.22 | 36.32 | 25,781 | -0.67(-1.81%) |
Aug 30, 2019 | 37.73 | 37.82 | 36.99 | 36.99 | 19,500 | -0.54(-1.44%) |
Aug 29, 2019 | 36.85 | 37.81 | 36.85 | 37.53 | 25,204 | +0.86(+2.35%) |
Aug 28, 2019 | 36.37 | 36.88 | 36.37 | 36.67 | 21,967 | +0.52(+1.44%) |
Aug 27, 2019 | 36.61 | 36.61 | 35.99 | 36.15 | 61,462 | -0.07(-0.19%) |
Aug 26, 2019 | 36.32 | 36.50 | 35.98 | 36.22 | 36,966 | +0.05(+0.14%) |
Aug 23, 2019 | 36.65 | 36.65 | 35.63 | 36.17 | 62,000 | -0.53(-1.44%) |
Aug 22, 2019 | 36.75 | 36.91 | 36.53 | 36.70 | 29,128 | -0.02(-0.05%) |
Aug 21, 2019 | 36.86 | 36.98 | 36.61 | 36.72 | 17,383 | +0.02(+0.05%) |
Aug 20, 2019 | 36.82 | 36.98 | 36.57 | 36.70 | 51,429 | -0.32(-0.86%) |
Aug 19, 2019 | 37.77 | 37.93 | 36.95 | 37.02 | 23,775 | -0.42(-1.12%) |
Aug 16, 2019 | 37.17 | 37.85 | 37.17 | 37.44 | 15,300 | +0.50(+1.35%) |
Aug 15, 2019 | 37.37 | 37.48 | 36.72 | 36.94 | 56,444 | -0.30(-0.81%) |
Aug 14, 2019 | 37.87 | 37.98 | 37.06 | 37.24 | 106,303 | -0.95(-2.49%) |
Aug 13, 2019 | 38.13 | 38.51 | 37.82 | 38.19 | 32,378 | +0.00(+0.00%) |
Aug 12, 2019 | 38.45 | 38.93 | 38.04 | 38.19 | 19,599 | -0.40(-1.04%) |
Aug 09, 2019 | 38.70 | 38.88 | 38.50 | 38.59 | 31,500 | -0.14(-0.36%) |
Aug 08, 2019 | 38.40 | 38.97 | 38.30 | 38.73 | 39,149 | +0.47(+1.23%) |
Aug 07, 2019 | 37.31 | 38.46 | 37.20 | 38.26 | 67,741 | +0.52(+1.38%) |
Aug 06, 2019 | 37.53 | 37.83 | 37.38 | 37.74 | 76,133 | +0.34(+0.91%) |
Aug 05, 2019 | 36.96 | 37.42 | 36.90 | 37.40 | 49,763 | +0.03(+0.08%) |
Aug 02, 2019 | 36.36 | 37.37 | 36.08 | 37.37 | 36,800 | +0.89(+2.44%) |
Aug 01, 2019 | 36.92 | 37.47 | 36.31 | 36.48 | 36,952 | -0.31(-0.84%) |
Jul 31, 2019 | 37.05 | 37.57 | 36.75 | 36.79 | 54,650 | -0.11(-0.30%) |
Jul 30, 2019 | 37.64 | 37.87 | 36.79 | 36.90 | 48,967 | -0.72(-1.91%) |
Jul 29, 2019 | 36.16 | 37.71 | 36.16 | 37.62 | 45,591 | +1.34(+3.69%) |
Jul 26, 2019 | 35.55 | 36.42 | 35.50 | 36.28 | 27,300 | +0.72(+2.02%) |
Jul 25, 2019 | 35.70 | 36.20 | 35.41 | 35.56 | 32,596 | -0.14(-0.39%) |
Jul 24, 2019 | 35.74 | 35.89 | 35.35 | 35.70 | 191,009 | +0.30(+0.85%) |
Jul 23, 2019 | 35.12 | 35.42 | 34.95 | 35.40 | 63,707 | +0.33(+0.94%) |
Jul 22, 2019 | 34.58 | 35.07 | 34.37 | 35.07 | 26,340 | +0.47(+1.36%) |
Jul 19, 2019 | 34.81 | 34.92 | 34.52 | 34.60 | 26,400 | -0.31(-0.89%) |
Jul 18, 2019 | 35.29 | 35.30 | 34.84 | 34.91 | 25,773 | -0.38(-1.08%) |
Jul 17, 2019 | 35.19 | 35.30 | 35.11 | 35.29 | 46,900 | +0.02(+0.06%) |
Jul 16, 2019 | 35.24 | 35.35 | 35.12 | 35.27 | 57,975 | +0.03(+0.09%) |
Jul 15, 2019 | 35.15 | 35.28 | 35.01 | 35.24 | 45,137 | +0.17(+0.48%) |
Jul 12, 2019 | 35.17 | 35.20 | 34.98 | 35.07 | 29,300 | +0.08(+0.23%) |
Jul 11, 2019 | 35.20 | 35.27 | 34.81 | 34.99 | 46,072 | -0.19(-0.54%) |
Jul 10, 2019 | 35.20 | 35.23 | 35.10 | 35.18 | 46,998 | +0.01(+0.03%) |
Jul 09, 2019 | 35.13 | 35.20 | 34.82 | 35.17 | 26,497 | +0.07(+0.20%) |
Jul 08, 2019 | 35.17 | 35.20 | 34.85 | 35.10 | 28,797 | +0.03(+0.09%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.95 | 35.07 | 27,200 | -0.09(-0.26%) |
Jul 03, 2019 | 35.20 | 35.21 | 35.14 | 35.16 | 17,200 | -0.02(-0.06%) |
Jul 02, 2019 | 34.66 | 35.21 | 34.66 | 35.18 | 28,708 | +0.15(+0.43%) |