Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.95 | 38.22 | 37.81 | 38.18 | 44,759 | +0.30(+0.80%) |
Sep 27, 2019 | 37.98 | 38.25 | 37.71 | 37.88 | 46,882 | -0.10(-0.26%) |
Sep 26, 2019 | 38.08 | 38.18 | 37.78 | 37.98 | 42,877 | -0.27(-0.70%) |
Sep 25, 2019 | 38.35 | 38.55 | 37.95 | 38.25 | 43,782 | -0.30(-0.78%) |
Sep 24, 2019 | 39.19 | 39.19 | 38.42 | 38.55 | 67,738 | -0.60(-1.54%) |
Sep 23, 2019 | 39.19 | 39.26 | 38.89 | 39.16 | 37,870 | -0.03(-0.09%) |
Sep 20, 2019 | 39.05 | 39.52 | 38.85 | 39.19 | 62,261 | +0.17(+0.43%) |
Sep 19, 2019 | 39.39 | 39.52 | 38.89 | 39.02 | 42,385 | -0.07(-0.17%) |
Sep 18, 2019 | 38.99 | 39.22 | 38.89 | 39.09 | 54,808 | -0.03(-0.09%) |
Sep 17, 2019 | 39.22 | 39.49 | 38.69 | 39.12 | 69,098 | +0.03(+0.09%) |
Sep 16, 2019 | 39.42 | 39.73 | 39.05 | 39.09 | 59,176 | +0.70(+1.84%) |
Sep 13, 2019 | 37.78 | 38.62 | 37.78 | 38.38 | 65,539 | +0.64(+1.69%) |
Sep 12, 2019 | 38.05 | 38.15 | 37.71 | 37.75 | 51,998 | -0.37(-0.97%) |
Sep 11, 2019 | 37.85 | 38.25 | 37.85 | 38.12 | 44,598 | +0.27(+0.71%) |
Sep 10, 2019 | 37.71 | 38.18 | 37.71 | 37.85 | 53,937 | +0.23(+0.62%) |
Sep 09, 2019 | 37.14 | 37.65 | 37.14 | 37.61 | 76,713 | +0.70(+1.91%) |
Sep 06, 2019 | 36.94 | 37.11 | 36.50 | 36.91 | 61,337 | -0.23(-0.63%) |
Sep 05, 2019 | 37.24 | 37.68 | 37.08 | 37.14 | 59,502 | +0.13(+0.36%) |
Sep 04, 2019 | 37.11 | 37.24 | 36.91 | 37.01 | 67,278 | +0.23(+0.64%) |
Sep 03, 2019 | 36.57 | 37.04 | 36.40 | 36.77 | 98,207 | -0.10(-0.27%) |
Aug 30, 2019 | 37.11 | 37.41 | 36.81 | 36.87 | 145,117 | +0.17(+0.46%) |
Aug 29, 2019 | 36.50 | 36.84 | 36.50 | 36.71 | 120,667 | +0.57(+1.58%) |
Aug 28, 2019 | 35.53 | 36.27 | 35.53 | 36.14 | 131,940 | +0.94(+2.67%) |
Aug 27, 2019 | 35.90 | 35.90 | 34.99 | 35.20 | 102,245 | -0.50(-1.41%) |
Aug 26, 2019 | 36.03 | 36.25 | 35.60 | 35.70 | 60,176 | -0.13(-0.37%) |
Aug 23, 2019 | 36.57 | 36.57 | 35.73 | 35.83 | 77,104 | -1.01(-2.73%) |
Aug 22, 2019 | 37.44 | 37.48 | 36.81 | 36.84 | 65,474 | -0.42(-1.13%) |
Aug 21, 2019 | 37.29 | 37.55 | 37.16 | 37.26 | 87,615 | +0.13(+0.35%) |
Aug 20, 2019 | 37.23 | 37.42 | 36.98 | 37.13 | 64,066 | +0.00(+0.00%) |
Aug 19, 2019 | 37.03 | 37.39 | 37.00 | 37.13 | 94,928 | +0.52(+1.43%) |
Aug 16, 2019 | 36.05 | 36.74 | 36.05 | 36.61 | 87,566 | +0.72(+2.00%) |
Aug 15, 2019 | 36.08 | 36.38 | 35.79 | 35.89 | 94,034 | -0.29(-0.81%) |
Aug 14, 2019 | 36.77 | 36.77 | 35.87 | 36.18 | 84,512 | -0.92(-2.47%) |
Aug 13, 2019 | 36.70 | 37.29 | 36.70 | 37.10 | 78,067 | +0.33(+0.89%) |
Aug 12, 2019 | 37.00 | 37.00 | 36.57 | 36.77 | 81,273 | -0.39(-1.06%) |
Aug 09, 2019 | 37.49 | 37.55 | 36.93 | 37.16 | 45,833 | -0.07(-0.18%) |
Aug 08, 2019 | 37.00 | 37.29 | 36.90 | 37.23 | 90,966 | +0.33(+0.89%) |
Aug 07, 2019 | 37.03 | 37.03 | 35.33 | 36.90 | 95,896 | -0.72(-1.91%) |
Aug 06, 2019 | 37.78 | 38.14 | 37.13 | 37.62 | 61,767 | -0.13(-0.35%) |
Aug 05, 2019 | 38.40 | 38.40 | 37.26 | 37.75 | 80,968 | -1.08(-2.78%) |
Aug 02, 2019 | 39.06 | 39.21 | 38.53 | 38.83 | 69,820 | -0.39(-1.00%) |
Aug 01, 2019 | 39.65 | 39.65 | 38.99 | 39.22 | 40,432 | -0.33(-0.83%) |
Jul 31, 2019 | 39.51 | 39.78 | 39.32 | 39.55 | 90,566 | +0.03(+0.08%) |
Jul 30, 2019 | 39.61 | 39.71 | 39.09 | 39.51 | 37,042 | -0.13(-0.33%) |
Jul 29, 2019 | 40.10 | 40.17 | 39.58 | 39.65 | 47,988 | -0.46(-1.14%) |
Jul 26, 2019 | 40.27 | 40.33 | 40.01 | 40.10 | 29,525 | -0.29(-0.73%) |
Jul 25, 2019 | 40.85 | 40.85 | 40.30 | 40.40 | 44,753 | -0.26(-0.64%) |
Jul 24, 2019 | 40.76 | 40.92 | 40.53 | 40.66 | 55,777 | -0.10(-0.24%) |
Jul 23, 2019 | 40.79 | 40.99 | 40.59 | 40.76 | 38,560 | +0.03(+0.08%) |
Jul 22, 2019 | 40.46 | 40.76 | 40.46 | 40.72 | 23,026 | +0.33(+0.81%) |
Jul 19, 2019 | 40.36 | 40.46 | 40.22 | 40.40 | 39,224 | +0.13(+0.32%) |
Jul 18, 2019 | 40.56 | 40.59 | 40.01 | 40.27 | 42,257 | -0.36(-0.88%) |
Jul 17, 2019 | 40.95 | 41.05 | 40.56 | 40.63 | 86,868 | -0.23(-0.56%) |
Jul 16, 2019 | 40.85 | 40.95 | 40.72 | 40.85 | 45,603 | -0.10(-0.24%) |
Jul 15, 2019 | 40.95 | 40.99 | 40.84 | 40.95 | 29,415 | +0.10(+0.24%) |
Jul 12, 2019 | 40.76 | 40.93 | 40.76 | 40.85 | 24,874 | +0.13(+0.32%) |
Jul 11, 2019 | 40.79 | 40.92 | 40.63 | 40.72 | 78,842 | +0.16(+0.40%) |
Jul 10, 2019 | 40.23 | 40.63 | 40.16 | 40.56 | 40,331 | +0.59(+1.47%) |
Jul 09, 2019 | 39.97 | 39.97 | 39.74 | 39.97 | 27,502 | +0.03(+0.08%) |
Jul 08, 2019 | 39.97 | 40.10 | 39.81 | 39.94 | 32,911 | -0.07(-0.16%) |
Jul 05, 2019 | 39.78 | 40.07 | 39.70 | 40.01 | 28,882 | +0.29(+0.74%) |
Jul 03, 2019 | 39.25 | 39.78 | 39.25 | 39.71 | 35,430 | +0.46(+1.17%) |
Jul 02, 2019 | 39.35 | 39.48 | 39.09 | 39.25 | 50,314 | -0.10(-0.25%) |