Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.15 | 39.45 | 39.11 | 39.21 | 591,961 | +0.16(+0.42%) |
Sep 27, 2019 | 39.22 | 39.33 | 38.84 | 39.04 | 275,830 | -0.16(-0.42%) |
Sep 26, 2019 | 39.22 | 39.50 | 39.12 | 39.21 | 363,424 | +0.05(+0.13%) |
Sep 25, 2019 | 38.89 | 39.21 | 38.76 | 39.15 | 446,953 | +0.28(+0.71%) |
Sep 24, 2019 | 38.77 | 39.16 | 38.71 | 38.88 | 421,739 | +0.24(+0.62%) |
Sep 23, 2019 | 38.50 | 38.78 | 38.42 | 38.64 | 452,152 | +0.23(+0.60%) |
Sep 20, 2019 | 38.17 | 38.51 | 37.97 | 38.41 | 1,157,764 | +0.24(+0.63%) |
Sep 19, 2019 | 38.25 | 38.37 | 38.09 | 38.17 | 246,294 | +0.05(+0.14%) |
Sep 18, 2019 | 38.07 | 38.20 | 37.86 | 38.11 | 340,307 | +0.10(+0.27%) |
Sep 17, 2019 | 38.11 | 38.34 | 37.74 | 38.01 | 385,531 | -0.07(-0.18%) |
Sep 16, 2019 | 37.85 | 38.17 | 37.74 | 38.08 | 311,294 | +0.15(+0.41%) |
Sep 13, 2019 | 38.26 | 38.32 | 37.77 | 37.92 | 285,369 | -0.41(-1.08%) |
Sep 12, 2019 | 38.35 | 38.49 | 38.16 | 38.34 | 266,950 | +0.22(+0.59%) |
Sep 11, 2019 | 37.39 | 38.12 | 37.23 | 38.11 | 584,483 | +0.70(+1.86%) |
Sep 10, 2019 | 37.65 | 37.72 | 37.17 | 37.42 | 592,682 | -0.28(-0.73%) |
Sep 09, 2019 | 38.07 | 38.11 | 37.57 | 37.69 | 380,390 | -0.46(-1.22%) |
Sep 06, 2019 | 38.37 | 38.71 | 38.15 | 38.16 | 748,963 | -0.09(-0.25%) |
Sep 05, 2019 | 38.41 | 38.48 | 38.01 | 38.25 | 343,713 | -0.42(-1.09%) |
Sep 04, 2019 | 39.19 | 39.20 | 38.49 | 38.67 | 266,594 | -0.28(-0.71%) |
Sep 03, 2019 | 38.17 | 38.96 | 38.12 | 38.95 | 743,225 | +0.78(+2.05%) |
Aug 30, 2019 | 38.24 | 38.29 | 37.95 | 38.17 | 319,222 | +0.11(+0.29%) |
Aug 29, 2019 | 37.86 | 38.07 | 37.64 | 38.05 | 288,147 | +0.36(+0.96%) |
Aug 28, 2019 | 37.87 | 38.01 | 37.68 | 37.69 | 343,219 | -0.17(-0.45%) |
Aug 27, 2019 | 38.25 | 38.40 | 37.84 | 37.86 | 284,701 | -0.28(-0.74%) |
Aug 26, 2019 | 37.85 | 38.17 | 37.75 | 38.15 | 261,339 | +0.41(+1.09%) |
Aug 23, 2019 | 38.34 | 38.54 | 37.62 | 37.74 | 338,999 | -0.60(-1.57%) |
Aug 22, 2019 | 38.30 | 38.41 | 37.99 | 38.34 | 299,475 | +0.00(+0.00%) |
Aug 21, 2019 | 38.00 | 38.38 | 37.91 | 38.34 | 436,056 | +0.30(+0.79%) |
Aug 20, 2019 | 38.20 | 38.27 | 37.95 | 38.04 | 337,872 | -0.09(-0.22%) |
Aug 19, 2019 | 38.18 | 38.31 | 37.92 | 38.12 | 421,067 | -0.03(-0.09%) |
Aug 16, 2019 | 37.94 | 38.16 | 37.85 | 38.16 | 556,704 | +0.24(+0.63%) |
Aug 15, 2019 | 37.76 | 38.27 | 37.71 | 37.92 | 398,860 | +0.15(+0.38%) |
Aug 14, 2019 | 37.75 | 37.92 | 37.58 | 37.77 | 533,429 | -0.04(-0.11%) |
Aug 13, 2019 | 37.65 | 37.85 | 37.44 | 37.81 | 297,607 | +0.14(+0.36%) |
Aug 12, 2019 | 37.81 | 37.91 | 37.47 | 37.68 | 265,715 | -0.21(-0.56%) |
Aug 09, 2019 | 38.03 | 38.28 | 37.80 | 37.89 | 316,024 | -0.55(-1.44%) |
Aug 08, 2019 | 37.75 | 38.52 | 37.50 | 38.45 | 681,938 | +0.84(+2.25%) |
Aug 07, 2019 | 37.35 | 37.87 | 36.87 | 37.60 | 455,405 | +0.24(+0.64%) |
Aug 06, 2019 | 36.90 | 37.49 | 36.46 | 37.36 | 534,127 | +0.39(+1.06%) |
Aug 05, 2019 | 37.55 | 37.72 | 36.71 | 36.97 | 642,768 | -0.89(-2.34%) |
Aug 02, 2019 | 38.00 | 38.17 | 37.23 | 37.86 | 418,084 | -0.21(-0.56%) |
Aug 01, 2019 | 38.23 | 38.36 | 37.97 | 38.07 | 494,464 | -0.16(-0.42%) |
Jul 31, 2019 | 38.13 | 38.48 | 38.03 | 38.23 | 665,969 | +0.06(+0.16%) |
Jul 30, 2019 | 38.35 | 38.46 | 38.00 | 38.17 | 386,434 | -0.20(-0.51%) |
Jul 29, 2019 | 38.10 | 38.39 | 38.01 | 38.37 | 285,359 | +0.34(+0.90%) |
Jul 26, 2019 | 37.89 | 38.14 | 37.87 | 38.03 | 363,480 | +0.18(+0.47%) |
Jul 25, 2019 | 37.84 | 38.01 | 37.58 | 37.85 | 434,306 | -0.03(-0.09%) |
Jul 24, 2019 | 37.81 | 37.93 | 37.40 | 37.88 | 390,352 | +0.20(+0.54%) |
Jul 23, 2019 | 37.75 | 37.84 | 37.48 | 37.68 | 383,186 | -0.09(-0.25%) |
Jul 22, 2019 | 37.97 | 37.99 | 37.47 | 37.77 | 349,650 | -0.04(-0.11%) |
Jul 19, 2019 | 38.38 | 38.57 | 37.81 | 37.81 | 371,800 | -0.66(-1.71%) |
Jul 18, 2019 | 38.16 | 38.48 | 37.85 | 38.47 | 279,828 | +0.39(+1.03%) |
Jul 17, 2019 | 38.05 | 38.24 | 37.95 | 38.08 | 481,084 | +0.09(+0.25%) |
Jul 16, 2019 | 38.05 | 38.14 | 37.82 | 37.99 | 373,226 | -0.05(-0.13%) |
Jul 15, 2019 | 38.14 | 38.15 | 37.82 | 38.04 | 317,749 | -0.01(-0.02%) |
Jul 12, 2019 | 38.03 | 38.21 | 37.77 | 38.05 | 364,417 | -0.03(-0.09%) |
Jul 11, 2019 | 37.91 | 38.12 | 37.79 | 38.08 | 293,194 | +0.14(+0.36%) |
Jul 10, 2019 | 37.79 | 38.06 | 37.65 | 37.94 | 318,094 | +0.14(+0.36%) |
Jul 09, 2019 | 37.72 | 37.87 | 37.55 | 37.81 | 479,526 | -0.06(-0.16%) |
Jul 08, 2019 | 37.85 | 37.91 | 37.67 | 37.87 | 304,824 | +0.02(+0.05%) |
Jul 05, 2019 | 37.51 | 37.92 | 37.13 | 37.85 | 340,279 | +0.11(+0.29%) |
Jul 03, 2019 | 37.47 | 37.88 | 37.47 | 37.74 | 229,899 | +0.34(+0.91%) |
Jul 02, 2019 | 37.17 | 37.41 | 37.12 | 37.40 | 425,855 | +0.27(+0.74%) |