Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.53 | 39.73 | 39.10 | 39.68 | 695,211 | +0.34(+0.87%) |
Sep 27, 2019 | 39.60 | 39.93 | 39.05 | 39.33 | 650,746 | -0.02(-0.05%) |
Sep 26, 2019 | 39.38 | 39.59 | 38.97 | 39.35 | 615,766 | -0.07(-0.18%) |
Sep 25, 2019 | 38.76 | 39.63 | 38.76 | 39.42 | 999,542 | +0.87(+2.27%) |
Sep 24, 2019 | 39.74 | 39.84 | 38.49 | 38.55 | 826,734 | -0.87(-2.19%) |
Sep 23, 2019 | 38.45 | 39.66 | 38.29 | 39.41 | 1,017,218 | +0.79(+2.06%) |
Sep 20, 2019 | 38.92 | 39.31 | 38.55 | 38.62 | 1,976,458 | -0.10(-0.25%) |
Sep 19, 2019 | 39.28 | 39.52 | 38.62 | 38.72 | 990,121 | -0.61(-1.54%) |
Sep 18, 2019 | 39.22 | 39.42 | 38.66 | 39.32 | 692,014 | +0.06(+0.16%) |
Sep 17, 2019 | 39.36 | 39.87 | 38.71 | 39.26 | 822,980 | -0.40(-1.01%) |
Sep 16, 2019 | 39.56 | 39.97 | 39.50 | 39.66 | 559,877 | -0.20(-0.49%) |
Sep 13, 2019 | 40.28 | 40.34 | 39.69 | 39.86 | 620,025 | -0.08(-0.20%) |
Sep 12, 2019 | 40.05 | 40.17 | 39.36 | 39.94 | 1,326,591 | -0.06(-0.16%) |
Sep 11, 2019 | 39.68 | 40.06 | 39.01 | 40.00 | 758,556 | +0.59(+1.49%) |
Sep 10, 2019 | 39.31 | 39.57 | 38.87 | 39.41 | 1,395,382 | +0.15(+0.39%) |
Sep 09, 2019 | 39.02 | 39.39 | 38.91 | 39.26 | 968,833 | +0.36(+0.94%) |
Sep 06, 2019 | 39.02 | 39.31 | 38.81 | 38.90 | 677,058 | -0.16(-0.41%) |
Sep 05, 2019 | 38.32 | 39.49 | 38.32 | 39.06 | 600,095 | +1.30(+3.43%) |
Sep 04, 2019 | 37.66 | 37.92 | 37.48 | 37.76 | 937,611 | +0.77(+2.09%) |
Sep 03, 2019 | 36.94 | 37.10 | 36.42 | 36.99 | 743,202 | -0.20(-0.53%) |
Aug 30, 2019 | 37.31 | 37.41 | 36.83 | 37.18 | 673,227 | +0.22(+0.60%) |
Aug 29, 2019 | 36.07 | 37.21 | 35.72 | 36.96 | 921,689 | +1.50(+4.23%) |
Aug 28, 2019 | 35.39 | 35.66 | 35.17 | 35.46 | 1,089,392 | -0.12(-0.32%) |
Aug 27, 2019 | 36.48 | 36.48 | 35.44 | 35.58 | 937,025 | -0.67(-1.86%) |
Aug 26, 2019 | 36.26 | 36.42 | 36.08 | 36.25 | 577,981 | +0.30(+0.84%) |
Aug 23, 2019 | 37.04 | 37.52 | 35.83 | 35.95 | 790,727 | -1.52(-4.05%) |
Aug 22, 2019 | 37.26 | 37.64 | 37.08 | 37.47 | 756,786 | +0.36(+0.98%) |
Aug 21, 2019 | 37.01 | 37.21 | 36.55 | 37.10 | 947,793 | +0.58(+1.58%) |
Aug 20, 2019 | 36.86 | 37.09 | 36.50 | 36.53 | 789,795 | -0.40(-1.08%) |
Aug 19, 2019 | 37.29 | 37.55 | 36.90 | 36.93 | 1,231,715 | +0.54(+1.49%) |
Aug 16, 2019 | 35.26 | 36.59 | 35.26 | 36.39 | 1,128,918 | +1.48(+4.25%) |
Aug 15, 2019 | 35.29 | 35.52 | 34.86 | 34.90 | 1,030,953 | -0.36(-1.01%) |
Aug 14, 2019 | 35.99 | 36.31 | 35.18 | 35.26 | 1,154,557 | -1.44(-3.92%) |
Aug 13, 2019 | 36.10 | 37.40 | 35.95 | 36.70 | 1,347,813 | +0.55(+1.52%) |
Aug 12, 2019 | 36.40 | 36.81 | 36.14 | 36.15 | 849,192 | -0.53(-1.45%) |
Aug 09, 2019 | 35.56 | 37.73 | 35.23 | 36.68 | 1,617,279 | -1.41(-3.71%) |
Aug 08, 2019 | 37.26 | 38.25 | 37.09 | 38.09 | 1,098,326 | +0.99(+2.68%) |
Aug 07, 2019 | 36.62 | 37.20 | 36.28 | 37.10 | 621,296 | -0.01(-0.02%) |
Aug 06, 2019 | 36.70 | 37.32 | 36.54 | 37.10 | 648,999 | +0.54(+1.48%) |
Aug 05, 2019 | 37.75 | 37.75 | 36.10 | 36.56 | 916,850 | -1.98(-5.14%) |
Aug 02, 2019 | 39.45 | 39.45 | 38.44 | 38.54 | 483,178 | -1.22(-3.06%) |
Aug 01, 2019 | 40.34 | 41.20 | 39.41 | 39.76 | 1,228,931 | -0.56(-1.39%) |
Jul 31, 2019 | 40.69 | 41.08 | 40.31 | 40.32 | 877,585 | -0.27(-0.66%) |
Jul 30, 2019 | 40.40 | 40.58 | 40.08 | 40.58 | 464,020 | -0.06(-0.15%) |
Jul 29, 2019 | 40.36 | 40.68 | 40.02 | 40.65 | 527,976 | +0.26(+0.64%) |
Jul 26, 2019 | 40.02 | 40.40 | 39.98 | 40.39 | 402,629 | +0.59(+1.49%) |
Jul 25, 2019 | 40.58 | 40.58 | 39.59 | 39.79 | 607,184 | -0.90(-2.20%) |
Jul 24, 2019 | 39.51 | 40.69 | 39.51 | 40.69 | 420,305 | +1.08(+2.73%) |
Jul 23, 2019 | 39.33 | 39.78 | 39.21 | 39.61 | 548,954 | +0.50(+1.27%) |
Jul 22, 2019 | 38.78 | 39.33 | 38.76 | 39.11 | 635,201 | +0.49(+1.26%) |
Jul 19, 2019 | 38.48 | 39.00 | 38.47 | 38.62 | 676,832 | +0.28(+0.74%) |
Jul 18, 2019 | 38.15 | 38.50 | 37.95 | 38.34 | 380,964 | +0.10(+0.26%) |
Jul 17, 2019 | 38.34 | 38.88 | 38.14 | 38.24 | 541,692 | -0.19(-0.49%) |
Jul 16, 2019 | 37.27 | 38.67 | 36.90 | 38.43 | 1,361,975 | -0.25(-0.64%) |
Jul 15, 2019 | 38.78 | 38.95 | 38.29 | 38.68 | 532,304 | +0.07(+0.18%) |
Jul 12, 2019 | 37.92 | 38.82 | 37.92 | 38.60 | 742,398 | +0.72(+1.90%) |
Jul 11, 2019 | 38.49 | 38.60 | 37.65 | 37.89 | 976,970 | -0.80(-2.07%) |
Jul 10, 2019 | 39.10 | 39.47 | 37.36 | 38.68 | 759,050 | -0.28(-0.71%) |
Jul 09, 2019 | 38.82 | 39.01 | 38.55 | 38.96 | 521,849 | -0.02(-0.05%) |
Jul 08, 2019 | 39.59 | 39.83 | 38.76 | 38.98 | 510,648 | -0.75(-1.90%) |
Jul 05, 2019 | 39.71 | 39.94 | 39.23 | 39.73 | 485,994 | -0.31(-0.78%) |
Jul 03, 2019 | 39.60 | 40.52 | 39.32 | 40.04 | 1,813,524 | +0.57(+1.44%) |
Jul 02, 2019 | 40.22 | 40.22 | 39.26 | 39.47 | 737,452 | -0.78(-1.94%) |