Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.85 | 42.28 | 41.29 | 41.85 | 624,205 | +0.36(+0.87%) |
Sep 27, 2019 | 41.78 | 42.14 | 41.01 | 41.48 | 610,996 | +0.36(+0.88%) |
Sep 26, 2019 | 41.38 | 42.13 | 40.95 | 41.12 | 667,128 | -0.46(-1.11%) |
Sep 25, 2019 | 41.31 | 42.05 | 41.11 | 41.58 | 740,777 | +0.32(+0.78%) |
Sep 24, 2019 | 41.41 | 42.41 | 41.16 | 41.26 | 1,063,114 | -1.17(-2.75%) |
Sep 23, 2019 | 42.73 | 42.99 | 41.95 | 42.42 | 638,739 | -0.11(-0.25%) |
Sep 20, 2019 | 42.47 | 43.02 | 42.36 | 42.53 | 1,107,992 | +0.04(+0.09%) |
Sep 19, 2019 | 42.98 | 43.67 | 42.20 | 42.49 | 1,129,809 | -0.85(-1.97%) |
Sep 18, 2019 | 42.99 | 43.38 | 42.28 | 43.35 | 1,030,534 | +0.11(+0.25%) |
Sep 17, 2019 | 43.15 | 43.37 | 42.38 | 43.24 | 836,321 | +0.49(+1.15%) |
Sep 16, 2019 | 42.31 | 43.57 | 42.04 | 42.75 | 1,000,064 | +0.09(+0.21%) |
Sep 13, 2019 | 41.41 | 42.88 | 41.41 | 42.66 | 1,116,455 | +1.27(+3.08%) |
Sep 12, 2019 | 42.33 | 42.33 | 41.13 | 41.39 | 723,725 | -0.19(-0.45%) |
Sep 11, 2019 | 41.83 | 42.08 | 40.86 | 41.57 | 827,406 | -0.07(-0.16%) |
Sep 10, 2019 | 39.48 | 41.85 | 39.14 | 41.64 | 1,769,663 | +2.08(+5.26%) |
Sep 09, 2019 | 38.62 | 39.80 | 38.50 | 39.56 | 1,265,594 | +0.85(+2.20%) |
Sep 06, 2019 | 38.53 | 39.47 | 38.44 | 38.71 | 824,009 | +0.09(+0.23%) |
Sep 05, 2019 | 38.57 | 39.47 | 38.21 | 38.62 | 1,087,100 | +0.37(+0.97%) |
Sep 04, 2019 | 37.32 | 38.55 | 37.29 | 38.25 | 1,407,841 | +1.20(+3.25%) |
Sep 03, 2019 | 37.23 | 38.53 | 36.81 | 37.04 | 1,146,342 | +0.14(+0.37%) |
Aug 30, 2019 | 37.50 | 37.68 | 36.41 | 36.91 | 1,030,652 | -0.50(-1.32%) |
Aug 29, 2019 | 37.12 | 37.97 | 37.12 | 37.40 | 993,042 | +0.31(+0.84%) |
Aug 28, 2019 | 37.19 | 37.41 | 36.78 | 37.09 | 823,435 | -0.18(-0.49%) |
Aug 27, 2019 | 37.30 | 37.64 | 37.12 | 37.28 | 1,085,957 | +0.02(+0.05%) |
Aug 26, 2019 | 37.80 | 37.98 | 36.45 | 37.26 | 1,380,153 | -0.27(-0.72%) |
Aug 23, 2019 | 38.64 | 38.96 | 37.44 | 37.53 | 1,387,210 | -1.65(-4.21%) |
Aug 22, 2019 | 38.66 | 39.76 | 38.39 | 39.18 | 1,107,454 | +0.95(+2.49%) |
Aug 21, 2019 | 37.61 | 38.29 | 37.12 | 38.23 | 1,285,978 | +1.28(+3.47%) |
Aug 20, 2019 | 38.43 | 38.52 | 36.81 | 36.95 | 1,996,453 | -1.60(-4.16%) |
Aug 19, 2019 | 37.88 | 38.64 | 37.31 | 38.55 | 2,505,293 | +1.19(+3.20%) |
Aug 16, 2019 | 36.78 | 37.47 | 36.61 | 37.35 | 1,461,961 | +1.40(+3.89%) |
Aug 15, 2019 | 35.95 | 36.52 | 35.67 | 35.95 | 1,644,499 | +0.01(+0.03%) |
Aug 14, 2019 | 37.17 | 37.29 | 35.39 | 35.95 | 2,598,312 | -1.58(-4.22%) |
Aug 13, 2019 | 39.58 | 39.84 | 36.42 | 37.53 | 4,975,103 | -1.18(-3.04%) |
Aug 12, 2019 | 38.73 | 39.02 | 37.48 | 38.70 | 1,401,575 | -0.09(-0.23%) |
Aug 09, 2019 | 38.61 | 39.32 | 38.46 | 38.79 | 1,051,450 | +0.27(+0.71%) |
Aug 08, 2019 | 37.51 | 38.69 | 37.19 | 38.52 | 1,373,841 | +1.40(+3.77%) |
Aug 07, 2019 | 37.53 | 37.72 | 36.89 | 37.12 | 1,472,650 | -1.15(-2.99%) |
Aug 06, 2019 | 38.66 | 38.96 | 37.88 | 38.27 | 822,238 | -0.29(-0.76%) |
Aug 05, 2019 | 39.31 | 39.53 | 38.31 | 38.56 | 1,231,804 | -1.18(-2.98%) |
Aug 02, 2019 | 38.92 | 40.04 | 38.86 | 39.74 | 799,605 | +0.69(+1.77%) |
Aug 01, 2019 | 38.62 | 39.21 | 38.28 | 39.05 | 762,691 | +0.35(+0.90%) |
Jul 31, 2019 | 38.94 | 39.24 | 38.01 | 38.70 | 1,185,535 | -0.60(-1.53%) |
Jul 30, 2019 | 39.42 | 39.58 | 38.76 | 39.31 | 699,762 | -0.23(-0.59%) |
Jul 29, 2019 | 38.87 | 39.54 | 38.77 | 39.54 | 638,742 | +0.77(+1.98%) |
Jul 26, 2019 | 37.64 | 39.11 | 37.64 | 38.77 | 572,470 | +1.24(+3.31%) |
Jul 25, 2019 | 38.99 | 39.16 | 37.49 | 37.53 | 922,253 | -1.71(-4.36%) |
Jul 24, 2019 | 38.95 | 39.84 | 38.72 | 39.24 | 846,236 | +0.25(+0.65%) |
Jul 23, 2019 | 39.61 | 39.79 | 38.93 | 38.99 | 803,136 | -0.42(-1.06%) |
Jul 22, 2019 | 38.44 | 39.55 | 38.31 | 39.40 | 1,307,590 | +0.92(+2.40%) |
Jul 19, 2019 | 38.44 | 38.87 | 38.38 | 38.48 | 507,501 | +0.05(+0.13%) |
Jul 18, 2019 | 38.40 | 38.95 | 38.22 | 38.43 | 664,882 | -0.15(-0.38%) |
Jul 17, 2019 | 38.56 | 38.73 | 37.80 | 38.58 | 636,358 | -0.12(-0.30%) |
Jul 16, 2019 | 38.48 | 39.08 | 38.17 | 38.69 | 1,279,842 | +0.18(+0.48%) |
Jul 15, 2019 | 38.56 | 38.66 | 37.52 | 38.51 | 1,382,121 | +0.92(+2.45%) |
Jul 12, 2019 | 37.37 | 38.13 | 37.11 | 37.59 | 893,300 | +0.31(+0.83%) |
Jul 11, 2019 | 37.22 | 37.34 | 36.51 | 37.28 | 923,597 | +0.27(+0.74%) |
Jul 10, 2019 | 37.83 | 37.98 | 36.64 | 37.00 | 743,924 | -0.60(-1.60%) |
Jul 09, 2019 | 37.66 | 37.69 | 37.06 | 37.61 | 1,047,815 | -0.11(-0.28%) |
Jul 08, 2019 | 38.07 | 38.70 | 37.49 | 37.71 | 843,809 | -0.57(-1.50%) |
Jul 05, 2019 | 37.52 | 38.59 | 37.42 | 38.29 | 893,815 | +0.73(+1.94%) |
Jul 03, 2019 | 38.01 | 38.10 | 37.14 | 37.56 | 926,763 | -0.45(-1.18%) |
Jul 02, 2019 | 37.89 | 38.19 | 37.30 | 38.00 | 786,518 | +0.15(+0.38%) |