Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.49 | 40.06 | 39.20 | 39.94 | 570,947 | +0.56(+1.42%) |
Sep 27, 2019 | 40.08 | 40.41 | 39.14 | 39.38 | 586,892 | -0.50(-1.24%) |
Sep 26, 2019 | 39.05 | 40.15 | 38.71 | 39.88 | 697,543 | -0.33(-0.82%) |
Sep 25, 2019 | 39.43 | 40.44 | 39.39 | 40.21 | 486,192 | +0.78(+1.98%) |
Sep 24, 2019 | 40.32 | 40.47 | 39.39 | 39.43 | 501,177 | -0.89(-2.21%) |
Sep 23, 2019 | 40.11 | 40.74 | 40.03 | 40.32 | 486,508 | -0.27(-0.66%) |
Sep 20, 2019 | 40.85 | 41.16 | 40.50 | 40.59 | 819,012 | -0.12(-0.29%) |
Sep 19, 2019 | 40.82 | 41.29 | 40.59 | 40.71 | 672,929 | -0.17(-0.40%) |
Sep 18, 2019 | 40.67 | 40.95 | 40.09 | 40.87 | 472,159 | +0.03(+0.07%) |
Sep 17, 2019 | 41.00 | 41.07 | 40.28 | 40.84 | 634,614 | -0.51(-1.22%) |
Sep 16, 2019 | 41.03 | 41.42 | 40.74 | 41.35 | 597,552 | +0.38(+0.92%) |
Sep 13, 2019 | 41.40 | 41.71 | 40.62 | 40.97 | 558,353 | +0.18(+0.45%) |
Sep 12, 2019 | 41.45 | 41.62 | 40.20 | 40.79 | 962,402 | -0.68(-1.64%) |
Sep 11, 2019 | 40.88 | 41.51 | 40.15 | 41.47 | 553,124 | +0.83(+2.03%) |
Sep 10, 2019 | 38.77 | 40.67 | 38.08 | 40.64 | 721,374 | +2.03(+5.25%) |
Sep 09, 2019 | 37.90 | 38.82 | 37.69 | 38.61 | 848,807 | +0.97(+2.59%) |
Sep 06, 2019 | 37.72 | 38.02 | 37.27 | 37.64 | 564,344 | +0.10(+0.27%) |
Sep 05, 2019 | 36.78 | 37.85 | 36.73 | 37.54 | 563,377 | +1.44(+3.99%) |
Sep 04, 2019 | 35.97 | 36.41 | 35.91 | 36.10 | 344,314 | +0.48(+1.34%) |
Sep 03, 2019 | 36.50 | 36.50 | 35.25 | 35.62 | 506,580 | -1.27(-3.43%) |
Aug 30, 2019 | 36.70 | 37.13 | 36.50 | 36.89 | 577,306 | +0.60(+1.64%) |
Aug 29, 2019 | 36.24 | 36.43 | 35.81 | 36.29 | 1,025,456 | +0.66(+1.86%) |
Aug 28, 2019 | 34.82 | 35.77 | 34.65 | 35.63 | 594,723 | +0.68(+1.94%) |
Aug 27, 2019 | 35.85 | 35.91 | 34.80 | 34.95 | 642,295 | -0.57(-1.60%) |
Aug 26, 2019 | 36.07 | 36.07 | 35.35 | 35.52 | 629,406 | -0.11(-0.31%) |
Aug 23, 2019 | 36.58 | 36.75 | 35.53 | 35.63 | 563,255 | -1.29(-3.51%) |
Aug 22, 2019 | 37.25 | 37.70 | 36.85 | 36.92 | 488,202 | -0.06(-0.15%) |
Aug 21, 2019 | 37.09 | 37.48 | 36.75 | 36.98 | 580,560 | +0.26(+0.70%) |
Aug 20, 2019 | 36.72 | 36.84 | 36.40 | 36.72 | 570,779 | -0.20(-0.55%) |
Aug 19, 2019 | 36.93 | 37.11 | 36.66 | 36.92 | 517,300 | +0.52(+1.43%) |
Aug 16, 2019 | 36.24 | 36.70 | 36.23 | 36.40 | 701,429 | +0.47(+1.29%) |
Aug 15, 2019 | 36.61 | 36.66 | 35.77 | 35.94 | 515,888 | -0.54(-1.47%) |
Aug 14, 2019 | 36.87 | 36.96 | 35.90 | 36.48 | 903,531 | -1.29(-3.40%) |
Aug 13, 2019 | 37.54 | 38.78 | 37.38 | 37.76 | 622,456 | +0.07(+0.19%) |
Aug 12, 2019 | 37.51 | 37.98 | 37.28 | 37.69 | 660,652 | -0.08(-0.22%) |
Aug 09, 2019 | 38.97 | 38.98 | 37.74 | 37.77 | 595,803 | -1.40(-3.58%) |
Aug 08, 2019 | 38.99 | 39.39 | 38.75 | 39.18 | 682,209 | +0.44(+1.13%) |
Aug 07, 2019 | 38.43 | 38.97 | 38.10 | 38.74 | 616,959 | -0.35(-0.89%) |
Aug 06, 2019 | 38.78 | 39.33 | 38.61 | 39.09 | 555,557 | +0.47(+1.23%) |
Aug 05, 2019 | 38.75 | 38.87 | 38.19 | 38.61 | 605,567 | -1.00(-2.53%) |
Aug 02, 2019 | 39.30 | 39.93 | 38.74 | 39.61 | 1,178,884 | +0.24(+0.60%) |
Aug 01, 2019 | 41.23 | 41.47 | 39.14 | 39.38 | 1,404,238 | -2.30(-5.51%) |
Jul 31, 2019 | 42.21 | 42.79 | 40.22 | 41.67 | 2,101,507 | -2.52(-5.69%) |
Jul 30, 2019 | 43.62 | 44.37 | 43.21 | 44.19 | 934,441 | +0.06(+0.14%) |
Jul 29, 2019 | 43.85 | 44.46 | 43.66 | 44.13 | 834,653 | +0.36(+0.83%) |
Jul 26, 2019 | 44.13 | 44.26 | 43.56 | 43.76 | 880,982 | -0.30(-0.68%) |
Jul 25, 2019 | 45.59 | 45.59 | 43.80 | 44.06 | 860,120 | -1.52(-3.34%) |
Jul 24, 2019 | 43.65 | 45.67 | 43.65 | 45.59 | 655,207 | +0.69(+1.54%) |
Jul 23, 2019 | 43.88 | 44.92 | 43.49 | 44.89 | 599,137 | +1.44(+3.32%) |
Jul 22, 2019 | 43.54 | 43.71 | 43.03 | 43.45 | 517,433 | -0.02(-0.04%) |
Jul 19, 2019 | 43.42 | 44.04 | 43.26 | 43.47 | 488,642 | +0.26(+0.59%) |
Jul 18, 2019 | 43.73 | 44.03 | 43.07 | 43.22 | 473,148 | -0.45(-1.02%) |
Jul 17, 2019 | 44.43 | 44.69 | 43.63 | 43.66 | 759,459 | -0.77(-1.74%) |
Jul 16, 2019 | 44.39 | 44.78 | 43.26 | 44.44 | 1,436,207 | +0.95(+2.18%) |
Jul 15, 2019 | 43.14 | 43.82 | 42.87 | 43.49 | 776,912 | -0.61(-1.39%) |
Jul 12, 2019 | 43.43 | 44.23 | 43.43 | 44.10 | 689,035 | +0.80(+1.85%) |
Jul 11, 2019 | 43.71 | 43.84 | 42.68 | 43.30 | 893,620 | -0.43(-0.98%) |
Jul 10, 2019 | 44.88 | 45.03 | 43.55 | 43.73 | 767,552 | -0.84(-1.88%) |
Jul 09, 2019 | 44.95 | 45.04 | 44.18 | 44.56 | 448,512 | -0.57(-1.25%) |
Jul 08, 2019 | 45.26 | 45.63 | 44.91 | 45.13 | 544,085 | -0.28(-0.62%) |
Jul 05, 2019 | 45.38 | 45.54 | 44.78 | 45.41 | 736,857 | -0.46(-0.99%) |
Jul 03, 2019 | 45.76 | 45.94 | 45.49 | 45.87 | 469,009 | +0.10(+0.22%) |
Jul 02, 2019 | 46.33 | 46.48 | 45.45 | 45.77 | 636,268 | -0.94(-2.02%) |