Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.14 | 39.43 | 39.09 | 39.19 | 592,240 | +0.16(+0.42%) |
Sep 27, 2019 | 39.20 | 39.31 | 38.82 | 39.02 | 275,959 | -0.16(-0.42%) |
Sep 26, 2019 | 39.20 | 39.48 | 39.10 | 39.19 | 363,595 | +0.05(+0.13%) |
Sep 25, 2019 | 38.87 | 39.20 | 38.74 | 39.14 | 447,164 | +0.27(+0.71%) |
Sep 24, 2019 | 38.75 | 39.14 | 38.69 | 38.86 | 421,937 | +0.24(+0.62%) |
Sep 23, 2019 | 38.48 | 38.77 | 38.41 | 38.62 | 452,365 | +0.23(+0.60%) |
Sep 20, 2019 | 38.16 | 38.49 | 37.95 | 38.39 | 1,158,309 | +0.24(+0.63%) |
Sep 19, 2019 | 38.23 | 38.35 | 38.07 | 38.15 | 246,410 | +0.05(+0.14%) |
Sep 18, 2019 | 38.05 | 38.18 | 37.85 | 38.10 | 340,467 | +0.10(+0.27%) |
Sep 17, 2019 | 38.09 | 38.32 | 37.72 | 37.99 | 385,712 | -0.07(-0.18%) |
Sep 16, 2019 | 37.83 | 38.15 | 37.72 | 38.06 | 311,441 | +0.15(+0.41%) |
Sep 13, 2019 | 38.24 | 38.30 | 37.75 | 37.91 | 285,503 | -0.41(-1.08%) |
Sep 12, 2019 | 38.34 | 38.47 | 38.14 | 38.32 | 267,075 | +0.22(+0.59%) |
Sep 11, 2019 | 37.37 | 38.10 | 37.21 | 38.10 | 584,758 | +0.70(+1.86%) |
Sep 10, 2019 | 37.63 | 37.70 | 37.15 | 37.40 | 592,960 | -0.27(-0.73%) |
Sep 09, 2019 | 38.05 | 38.10 | 37.55 | 37.68 | 380,569 | -0.46(-1.22%) |
Sep 06, 2019 | 38.35 | 38.69 | 38.13 | 38.14 | 749,316 | -0.09(-0.25%) |
Sep 05, 2019 | 38.40 | 38.46 | 37.99 | 38.23 | 343,875 | -0.42(-1.09%) |
Sep 04, 2019 | 39.17 | 39.18 | 38.47 | 38.65 | 266,719 | -0.27(-0.71%) |
Sep 03, 2019 | 38.16 | 38.94 | 38.10 | 38.93 | 743,574 | +0.78(+2.05%) |
Aug 30, 2019 | 38.23 | 38.28 | 37.93 | 38.15 | 319,373 | +0.11(+0.29%) |
Aug 29, 2019 | 37.85 | 38.05 | 37.62 | 38.04 | 288,283 | +0.36(+0.96%) |
Aug 28, 2019 | 37.86 | 37.99 | 37.67 | 37.68 | 343,380 | -0.17(-0.45%) |
Aug 27, 2019 | 38.23 | 38.38 | 37.82 | 37.85 | 284,835 | -0.28(-0.74%) |
Aug 26, 2019 | 37.83 | 38.16 | 37.74 | 38.13 | 261,462 | +0.41(+1.09%) |
Aug 23, 2019 | 38.32 | 38.52 | 37.61 | 37.72 | 339,159 | -0.60(-1.57%) |
Aug 22, 2019 | 38.29 | 38.39 | 37.97 | 38.32 | 299,615 | +0.00(+0.00%) |
Aug 21, 2019 | 37.98 | 38.36 | 37.89 | 38.32 | 436,262 | +0.30(+0.79%) |
Aug 20, 2019 | 38.18 | 38.25 | 37.93 | 38.02 | 338,031 | -0.09(-0.22%) |
Aug 19, 2019 | 38.16 | 38.29 | 37.90 | 38.10 | 421,266 | -0.03(-0.09%) |
Aug 16, 2019 | 37.92 | 38.15 | 37.83 | 38.14 | 556,966 | +0.24(+0.63%) |
Aug 15, 2019 | 37.75 | 38.25 | 37.69 | 37.90 | 399,048 | +0.15(+0.38%) |
Aug 14, 2019 | 37.73 | 37.90 | 37.57 | 37.75 | 533,680 | -0.04(-0.11%) |
Aug 13, 2019 | 37.63 | 37.83 | 37.42 | 37.80 | 297,747 | +0.14(+0.36%) |
Aug 12, 2019 | 37.79 | 37.89 | 37.45 | 37.66 | 265,840 | -0.21(-0.56%) |
Aug 09, 2019 | 38.01 | 38.26 | 37.78 | 37.87 | 316,172 | -0.55(-1.44%) |
Aug 08, 2019 | 37.73 | 38.51 | 37.48 | 38.43 | 682,259 | +0.84(+2.25%) |
Aug 07, 2019 | 37.33 | 37.85 | 36.85 | 37.58 | 455,619 | +0.24(+0.64%) |
Aug 06, 2019 | 36.88 | 37.48 | 36.44 | 37.34 | 534,379 | +0.39(+1.06%) |
Aug 05, 2019 | 37.53 | 37.70 | 36.69 | 36.95 | 643,071 | -0.89(-2.34%) |
Aug 02, 2019 | 37.98 | 38.16 | 37.21 | 37.84 | 418,281 | -0.21(-0.56%) |
Aug 01, 2019 | 38.22 | 38.35 | 37.95 | 38.05 | 494,697 | -0.16(-0.42%) |
Jul 31, 2019 | 38.11 | 38.46 | 38.01 | 38.22 | 666,283 | +0.06(+0.16%) |
Jul 30, 2019 | 38.33 | 38.45 | 37.98 | 38.16 | 386,616 | -0.20(-0.51%) |
Jul 29, 2019 | 38.08 | 38.37 | 37.99 | 38.35 | 285,493 | +0.34(+0.90%) |
Jul 26, 2019 | 37.87 | 38.12 | 37.86 | 38.01 | 363,651 | +0.18(+0.47%) |
Jul 25, 2019 | 37.82 | 37.99 | 37.56 | 37.83 | 434,510 | -0.03(-0.09%) |
Jul 24, 2019 | 37.80 | 37.92 | 37.38 | 37.87 | 390,536 | +0.20(+0.54%) |
Jul 23, 2019 | 37.73 | 37.82 | 37.46 | 37.66 | 383,366 | -0.09(-0.25%) |
Jul 22, 2019 | 37.95 | 37.97 | 37.46 | 37.75 | 349,814 | -0.04(-0.11%) |
Jul 19, 2019 | 38.36 | 38.55 | 37.79 | 37.80 | 371,975 | -0.66(-1.71%) |
Jul 18, 2019 | 38.15 | 38.46 | 37.83 | 38.45 | 279,960 | +0.39(+1.03%) |
Jul 17, 2019 | 38.03 | 38.22 | 37.93 | 38.06 | 481,310 | +0.09(+0.25%) |
Jul 16, 2019 | 38.03 | 38.12 | 37.81 | 37.97 | 373,401 | -0.05(-0.13%) |
Jul 15, 2019 | 38.12 | 38.13 | 37.81 | 38.02 | 317,898 | -0.01(-0.02%) |
Jul 12, 2019 | 38.01 | 38.19 | 37.75 | 38.03 | 364,589 | -0.03(-0.09%) |
Jul 11, 2019 | 37.89 | 38.10 | 37.77 | 38.06 | 293,332 | +0.14(+0.36%) |
Jul 10, 2019 | 37.77 | 38.04 | 37.63 | 37.92 | 318,244 | +0.14(+0.36%) |
Jul 09, 2019 | 37.70 | 37.86 | 37.53 | 37.79 | 479,751 | -0.06(-0.16%) |
Jul 08, 2019 | 37.83 | 37.89 | 37.65 | 37.85 | 304,967 | +0.02(+0.04%) |
Jul 05, 2019 | 37.49 | 37.90 | 37.11 | 37.83 | 340,439 | +0.11(+0.29%) |
Jul 03, 2019 | 37.46 | 37.87 | 37.46 | 37.72 | 230,007 | +0.34(+0.91%) |
Jul 02, 2019 | 37.16 | 37.39 | 37.10 | 37.38 | 426,056 | +0.27(+0.74%) |