Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.01 | 41.02 | 39.84 | 40.41 | 186,783 | +0.67(+1.68%) |
Sep 27, 2019 | 40.47 | 40.80 | 39.59 | 39.75 | 152,947 | -0.40(-0.99%) |
Sep 26, 2019 | 40.53 | 40.61 | 39.98 | 40.14 | 110,677 | -0.08(-0.21%) |
Sep 25, 2019 | 39.26 | 40.49 | 39.26 | 40.23 | 205,649 | +0.83(+2.10%) |
Sep 24, 2019 | 39.90 | 40.07 | 38.95 | 39.40 | 140,375 | -0.38(-0.96%) |
Sep 23, 2019 | 39.40 | 40.10 | 39.21 | 39.78 | 153,098 | -0.08(-0.21%) |
Sep 20, 2019 | 40.25 | 40.59 | 39.73 | 39.87 | 220,313 | -0.34(-0.85%) |
Sep 19, 2019 | 40.81 | 41.20 | 40.14 | 40.21 | 77,481 | -0.48(-1.19%) |
Sep 18, 2019 | 40.98 | 40.98 | 40.25 | 40.69 | 87,512 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.69 | 40.14 | 40.94 | 82,066 | -0.39(-0.94%) |
Sep 16, 2019 | 40.84 | 41.65 | 40.84 | 41.33 | 143,474 | +0.27(+0.66%) |
Sep 13, 2019 | 41.11 | 41.47 | 40.71 | 41.06 | 100,563 | +0.19(+0.48%) |
Sep 12, 2019 | 40.96 | 41.25 | 40.13 | 40.87 | 103,482 | +0.12(+0.30%) |
Sep 11, 2019 | 40.30 | 40.88 | 39.85 | 40.75 | 93,175 | +0.56(+1.39%) |
Sep 10, 2019 | 39.29 | 40.28 | 38.96 | 40.19 | 184,980 | +0.94(+2.39%) |
Sep 09, 2019 | 37.85 | 39.29 | 37.83 | 39.25 | 131,508 | +1.45(+3.83%) |
Sep 06, 2019 | 38.36 | 38.62 | 37.72 | 37.81 | 82,994 | -0.49(-1.28%) |
Sep 05, 2019 | 38.00 | 38.92 | 38.00 | 38.30 | 165,835 | +0.74(+1.98%) |
Sep 04, 2019 | 37.86 | 38.22 | 37.40 | 37.56 | 91,666 | +0.13(+0.35%) |
Sep 03, 2019 | 38.04 | 38.07 | 37.11 | 37.43 | 84,800 | -0.86(-2.25%) |
Aug 30, 2019 | 38.61 | 38.81 | 38.19 | 38.29 | 115,115 | -0.02(-0.05%) |
Aug 29, 2019 | 37.69 | 38.35 | 37.69 | 38.31 | 157,438 | +1.04(+2.79%) |
Aug 28, 2019 | 36.67 | 37.62 | 36.41 | 37.27 | 305,349 | +0.58(+1.57%) |
Aug 27, 2019 | 37.68 | 37.75 | 36.67 | 36.69 | 116,877 | -0.70(-1.86%) |
Aug 26, 2019 | 37.61 | 38.13 | 37.14 | 37.39 | 132,546 | +0.19(+0.50%) |
Aug 23, 2019 | 38.68 | 38.75 | 37.05 | 37.20 | 211,475 | -1.47(-3.79%) |
Aug 22, 2019 | 38.97 | 39.80 | 38.63 | 38.67 | 109,654 | -0.32(-0.83%) |
Aug 21, 2019 | 38.85 | 39.22 | 38.67 | 38.99 | 102,568 | +0.49(+1.28%) |
Aug 20, 2019 | 39.01 | 39.14 | 38.36 | 38.50 | 156,811 | -0.56(-1.43%) |
Aug 19, 2019 | 38.63 | 39.27 | 38.39 | 39.06 | 148,933 | +0.81(+2.11%) |
Aug 16, 2019 | 37.78 | 38.39 | 37.78 | 38.25 | 146,480 | +0.55(+1.45%) |
Aug 15, 2019 | 38.22 | 38.28 | 37.47 | 37.70 | 76,829 | -0.28(-0.73%) |
Aug 14, 2019 | 39.02 | 39.03 | 37.77 | 37.98 | 299,720 | -1.67(-4.21%) |
Aug 13, 2019 | 38.85 | 40.29 | 38.85 | 39.65 | 86,020 | +0.79(+2.03%) |
Aug 12, 2019 | 39.80 | 39.80 | 38.77 | 38.86 | 77,414 | -1.09(-2.74%) |
Aug 09, 2019 | 40.71 | 40.71 | 39.60 | 39.96 | 83,857 | -0.87(-2.14%) |
Aug 08, 2019 | 40.43 | 41.42 | 40.42 | 40.83 | 290,510 | +0.69(+1.71%) |
Aug 07, 2019 | 39.64 | 40.21 | 39.12 | 40.14 | 108,628 | +0.12(+0.30%) |
Aug 06, 2019 | 39.88 | 40.13 | 39.48 | 40.02 | 327,743 | +0.11(+0.28%) |
Aug 05, 2019 | 40.31 | 40.38 | 39.27 | 39.91 | 156,284 | -1.22(-2.98%) |
Aug 02, 2019 | 42.04 | 42.05 | 40.80 | 41.14 | 187,546 | -1.19(-2.81%) |
Aug 01, 2019 | 43.17 | 44.09 | 42.05 | 42.32 | 121,540 | -0.89(-2.06%) |
Jul 31, 2019 | 43.38 | 44.10 | 43.04 | 43.22 | 264,824 | -0.37(-0.85%) |
Jul 30, 2019 | 42.89 | 43.84 | 42.68 | 43.59 | 123,182 | +0.48(+1.12%) |
Jul 29, 2019 | 43.62 | 43.90 | 42.83 | 43.10 | 114,632 | -0.46(-1.06%) |
Jul 26, 2019 | 43.39 | 43.59 | 42.82 | 43.57 | 228,828 | +0.39(+0.90%) |
Jul 25, 2019 | 42.59 | 43.32 | 42.44 | 43.18 | 161,987 | +0.53(+1.24%) |
Jul 24, 2019 | 41.51 | 42.73 | 41.51 | 42.65 | 123,757 | +0.86(+2.06%) |
Jul 23, 2019 | 41.23 | 41.93 | 40.91 | 41.79 | 410,580 | +0.84(+2.04%) |
Jul 22, 2019 | 41.96 | 42.24 | 40.62 | 40.95 | 105,944 | -1.02(-2.43%) |
Jul 19, 2019 | 41.94 | 42.52 | 41.70 | 41.97 | 189,163 | -0.06(-0.15%) |
Jul 18, 2019 | 42.16 | 42.52 | 41.88 | 42.04 | 142,743 | -0.28(-0.66%) |
Jul 17, 2019 | 42.78 | 42.99 | 42.19 | 42.31 | 121,779 | -0.48(-1.12%) |
Jul 16, 2019 | 42.56 | 42.97 | 42.56 | 42.80 | 148,364 | +0.08(+0.19%) |
Jul 15, 2019 | 42.74 | 42.78 | 42.33 | 42.71 | 95,010 | +0.04(+0.09%) |
Jul 12, 2019 | 41.93 | 42.77 | 41.81 | 42.67 | 201,666 | +0.76(+1.81%) |
Jul 11, 2019 | 43.13 | 43.51 | 41.74 | 41.92 | 159,036 | -1.28(-2.95%) |
Jul 10, 2019 | 43.73 | 44.17 | 43.02 | 43.19 | 198,974 | -0.32(-0.74%) |
Jul 09, 2019 | 45.04 | 45.07 | 43.46 | 43.52 | 226,879 | -1.65(-3.64%) |
Jul 08, 2019 | 44.89 | 46.55 | 43.90 | 45.16 | 888,392 | +2.55(+5.99%) |
Jul 05, 2019 | 41.96 | 42.67 | 41.18 | 42.61 | 146,164 | +0.63(+1.50%) |
Jul 03, 2019 | 42.31 | 42.53 | 41.82 | 41.98 | 68,592 | -0.29(-0.68%) |
Jul 02, 2019 | 42.56 | 42.89 | 41.76 | 42.27 | 108,082 | -0.26(-0.61%) |