Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.45 | 40.64 | 40.11 | 40.16 | 630,225 | -0.24(-0.60%) |
Sep 27, 2019 | 40.87 | 41.06 | 40.33 | 40.40 | 731,334 | -0.27(-0.66%) |
Sep 26, 2019 | 40.38 | 40.68 | 40.05 | 40.67 | 778,917 | +0.12(+0.29%) |
Sep 25, 2019 | 39.95 | 40.67 | 39.92 | 40.55 | 950,932 | +0.70(+1.75%) |
Sep 24, 2019 | 40.42 | 40.73 | 39.70 | 39.86 | 805,109 | -0.34(-0.84%) |
Sep 23, 2019 | 39.88 | 40.48 | 39.88 | 40.20 | 714,056 | -0.03(-0.07%) |
Sep 20, 2019 | 41.11 | 41.11 | 40.12 | 40.22 | 1,570,181 | -0.73(-1.79%) |
Sep 19, 2019 | 40.95 | 41.25 | 40.71 | 40.96 | 626,488 | +0.13(+0.31%) |
Sep 18, 2019 | 40.95 | 41.01 | 40.58 | 40.83 | 586,407 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.37 | 40.75 | 41.08 | 619,630 | -0.35(-0.84%) |
Sep 16, 2019 | 41.52 | 41.97 | 41.28 | 41.43 | 614,853 | -0.34(-0.81%) |
Sep 13, 2019 | 42.09 | 42.27 | 41.55 | 41.77 | 600,103 | +0.11(+0.26%) |
Sep 12, 2019 | 41.70 | 41.81 | 40.92 | 41.66 | 568,741 | -0.12(-0.28%) |
Sep 11, 2019 | 40.50 | 41.81 | 39.79 | 41.78 | 920,463 | +1.34(+3.32%) |
Sep 10, 2019 | 39.86 | 40.47 | 39.70 | 40.44 | 694,578 | +0.64(+1.62%) |
Sep 09, 2019 | 39.20 | 39.87 | 38.99 | 39.79 | 792,219 | +0.96(+2.46%) |
Sep 06, 2019 | 39.11 | 39.32 | 38.76 | 38.84 | 770,714 | -0.17(-0.44%) |
Sep 05, 2019 | 38.61 | 39.66 | 38.27 | 39.01 | 617,115 | +1.04(+2.73%) |
Sep 04, 2019 | 38.01 | 38.29 | 37.87 | 37.97 | 698,607 | +0.43(+1.14%) |
Sep 03, 2019 | 38.19 | 38.31 | 37.49 | 37.54 | 888,429 | -1.00(-2.60%) |
Aug 30, 2019 | 38.39 | 38.87 | 38.34 | 38.54 | 978,804 | +0.57(+1.51%) |
Aug 29, 2019 | 37.49 | 38.18 | 37.41 | 37.97 | 683,814 | +1.00(+2.71%) |
Aug 28, 2019 | 36.20 | 37.28 | 35.94 | 36.97 | 1,121,684 | +0.80(+2.22%) |
Aug 27, 2019 | 35.84 | 37.77 | 35.84 | 36.16 | 1,941,598 | +0.95(+2.69%) |
Aug 26, 2019 | 35.62 | 35.77 | 34.95 | 35.22 | 765,883 | +0.08(+0.23%) |
Aug 23, 2019 | 36.08 | 36.43 | 35.00 | 35.14 | 591,936 | -1.28(-3.51%) |
Aug 22, 2019 | 36.27 | 36.56 | 35.83 | 36.42 | 433,280 | +0.41(+1.14%) |
Aug 21, 2019 | 35.99 | 36.28 | 35.63 | 36.00 | 604,475 | +0.82(+2.34%) |
Aug 20, 2019 | 35.37 | 35.45 | 34.88 | 35.18 | 698,724 | -0.58(-1.62%) |
Aug 19, 2019 | 36.07 | 36.08 | 35.62 | 35.76 | 651,088 | +0.27(+0.76%) |
Aug 16, 2019 | 34.88 | 35.53 | 34.88 | 35.49 | 1,974,949 | +0.93(+2.69%) |
Aug 15, 2019 | 35.22 | 35.36 | 34.49 | 34.56 | 604,536 | -0.49(-1.40%) |
Aug 14, 2019 | 35.57 | 35.66 | 35.06 | 35.06 | 783,298 | -1.39(-3.83%) |
Aug 13, 2019 | 35.64 | 36.89 | 35.60 | 36.45 | 752,157 | +0.67(+1.87%) |
Aug 12, 2019 | 36.33 | 36.41 | 35.65 | 35.78 | 500,670 | -1.14(-3.08%) |
Aug 09, 2019 | 37.34 | 37.36 | 36.50 | 36.92 | 531,187 | -0.68(-1.81%) |
Aug 08, 2019 | 36.98 | 37.60 | 36.88 | 37.60 | 848,172 | +0.92(+2.51%) |
Aug 07, 2019 | 36.04 | 36.83 | 35.70 | 36.67 | 552,342 | -0.06(-0.17%) |
Aug 06, 2019 | 36.37 | 36.81 | 36.18 | 36.74 | 612,308 | +0.66(+1.83%) |
Aug 05, 2019 | 36.92 | 37.09 | 35.68 | 36.08 | 1,087,982 | -1.76(-4.65%) |
Aug 02, 2019 | 38.08 | 38.27 | 37.22 | 37.84 | 706,609 | -0.42(-1.10%) |
Aug 01, 2019 | 39.67 | 39.85 | 38.08 | 38.26 | 690,524 | -1.52(-3.82%) |
Jul 31, 2019 | 40.25 | 40.36 | 39.27 | 39.78 | 1,808,953 | -0.47(-1.18%) |
Jul 30, 2019 | 39.63 | 40.26 | 39.41 | 40.25 | 729,266 | +0.21(+0.54%) |
Jul 29, 2019 | 40.44 | 40.54 | 39.93 | 40.04 | 806,686 | -0.55(-1.35%) |
Jul 26, 2019 | 39.97 | 40.80 | 39.91 | 40.59 | 705,479 | +0.62(+1.55%) |
Jul 25, 2019 | 40.61 | 40.61 | 39.82 | 39.96 | 728,733 | -0.58(-1.42%) |
Jul 24, 2019 | 39.68 | 40.62 | 39.47 | 40.54 | 823,887 | +0.68(+1.71%) |
Jul 23, 2019 | 39.50 | 39.91 | 39.33 | 39.86 | 602,227 | +0.60(+1.54%) |
Jul 22, 2019 | 39.45 | 39.47 | 38.94 | 39.25 | 600,306 | -0.07(-0.18%) |
Jul 19, 2019 | 39.42 | 39.82 | 39.32 | 39.33 | 780,570 | -0.03(-0.07%) |
Jul 18, 2019 | 38.60 | 39.36 | 38.56 | 39.35 | 673,786 | +0.75(+1.93%) |
Jul 17, 2019 | 39.13 | 39.13 | 38.31 | 38.61 | 930,045 | -0.60(-1.54%) |
Jul 16, 2019 | 39.29 | 39.44 | 39.05 | 39.21 | 690,531 | +0.12(+0.32%) |
Jul 15, 2019 | 39.80 | 39.80 | 38.73 | 39.09 | 883,377 | -0.59(-1.50%) |
Jul 12, 2019 | 38.75 | 39.69 | 38.75 | 39.68 | 995,585 | +0.97(+2.50%) |
Jul 11, 2019 | 38.82 | 39.02 | 38.52 | 38.71 | 809,357 | -0.04(-0.09%) |
Jul 10, 2019 | 38.60 | 38.77 | 38.31 | 38.75 | 666,404 | +0.36(+0.95%) |
Jul 09, 2019 | 38.00 | 38.52 | 37.91 | 38.39 | 851,606 | +0.22(+0.58%) |
Jul 08, 2019 | 38.53 | 38.68 | 37.99 | 38.16 | 811,909 | -0.70(-1.80%) |
Jul 05, 2019 | 38.70 | 38.86 | 38.31 | 38.86 | 364,860 | +0.15(+0.39%) |
Jul 03, 2019 | 38.34 | 38.87 | 38.24 | 38.71 | 401,165 | +0.54(+1.42%) |
Jul 02, 2019 | 38.52 | 38.55 | 38.05 | 38.17 | 534,910 | -0.41(-1.06%) |