Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.22 | 39.39 | 38.62 | 38.94 | 733,056 | -0.05(-0.14%) |
Sep 27, 2019 | 39.12 | 40.35 | 38.90 | 38.99 | 952,241 | +0.09(+0.23%) |
Sep 26, 2019 | 39.80 | 39.96 | 38.88 | 38.90 | 761,817 | -1.19(-2.96%) |
Sep 25, 2019 | 38.89 | 40.21 | 38.89 | 40.09 | 825,661 | +1.09(+2.80%) |
Sep 24, 2019 | 39.96 | 39.96 | 38.68 | 39.00 | 1,576,693 | -0.76(-1.90%) |
Sep 23, 2019 | 39.52 | 40.21 | 39.28 | 39.76 | 748,784 | -0.12(-0.31%) |
Sep 20, 2019 | 40.34 | 40.72 | 39.78 | 39.88 | 1,616,830 | -0.18(-0.44%) |
Sep 19, 2019 | 40.10 | 40.72 | 39.95 | 40.06 | 785,491 | -0.16(-0.39%) |
Sep 18, 2019 | 39.26 | 40.32 | 39.08 | 40.21 | 974,516 | +0.72(+1.83%) |
Sep 17, 2019 | 40.15 | 40.15 | 39.09 | 39.49 | 1,068,151 | -0.91(-2.24%) |
Sep 16, 2019 | 39.95 | 40.59 | 39.93 | 40.40 | 639,136 | -0.11(-0.28%) |
Sep 13, 2019 | 40.86 | 41.25 | 40.25 | 40.51 | 999,329 | +0.25(+0.63%) |
Sep 12, 2019 | 39.93 | 40.74 | 39.46 | 40.26 | 1,573,119 | -0.32(-0.78%) |
Sep 11, 2019 | 40.78 | 40.88 | 39.63 | 40.57 | 1,299,395 | +0.05(+0.13%) |
Sep 10, 2019 | 39.10 | 40.56 | 38.93 | 40.52 | 1,386,413 | +1.68(+4.32%) |
Sep 09, 2019 | 37.56 | 39.09 | 37.07 | 38.84 | 852,854 | +1.70(+4.57%) |
Sep 06, 2019 | 37.06 | 37.37 | 36.67 | 37.15 | 1,035,158 | +0.06(+0.17%) |
Sep 05, 2019 | 36.35 | 37.69 | 36.02 | 37.08 | 933,405 | +1.49(+4.20%) |
Sep 04, 2019 | 35.49 | 35.74 | 35.13 | 35.59 | 976,567 | +0.44(+1.25%) |
Sep 03, 2019 | 35.59 | 35.70 | 34.93 | 35.15 | 1,181,233 | -1.01(-2.80%) |
Aug 30, 2019 | 36.43 | 36.55 | 35.91 | 36.16 | 1,310,411 | +0.67(+1.88%) |
Aug 29, 2019 | 35.07 | 35.62 | 34.74 | 35.49 | 1,013,048 | +1.27(+3.73%) |
Aug 28, 2019 | 33.30 | 34.67 | 33.26 | 34.22 | 1,076,193 | +0.96(+2.88%) |
Aug 27, 2019 | 34.46 | 34.66 | 33.13 | 33.26 | 976,301 | -0.84(-2.47%) |
Aug 26, 2019 | 34.01 | 34.19 | 33.64 | 34.10 | 1,559,690 | +0.38(+1.12%) |
Aug 23, 2019 | 35.13 | 35.55 | 33.59 | 33.73 | 1,056,655 | -1.61(-4.55%) |
Aug 22, 2019 | 35.70 | 35.91 | 34.93 | 35.33 | 568,622 | +0.00(+0.00%) |
Aug 21, 2019 | 34.95 | 35.47 | 34.69 | 35.33 | 1,037,667 | +0.72(+2.08%) |
Aug 20, 2019 | 35.08 | 35.26 | 34.41 | 34.61 | 1,024,311 | -0.47(-1.35%) |
Aug 19, 2019 | 34.93 | 36.03 | 34.85 | 35.09 | 1,307,524 | +0.00(+0.00%) |
Aug 16, 2019 | 34.09 | 35.30 | 34.09 | 35.09 | 1,231,020 | +1.34(+3.96%) |
Aug 15, 2019 | 34.56 | 34.78 | 33.62 | 33.75 | 1,301,260 | -0.84(-2.41%) |
Aug 14, 2019 | 35.61 | 35.93 | 34.11 | 34.59 | 1,359,898 | -1.58(-4.38%) |
Aug 13, 2019 | 35.74 | 36.99 | 35.61 | 36.17 | 1,279,097 | +0.42(+1.18%) |
Aug 12, 2019 | 36.31 | 36.45 | 35.72 | 35.75 | 778,283 | -1.33(-3.58%) |
Aug 09, 2019 | 37.27 | 37.41 | 36.61 | 37.08 | 769,572 | -0.38(-1.01%) |
Aug 08, 2019 | 36.86 | 37.58 | 36.38 | 37.45 | 1,159,479 | +1.04(+2.85%) |
Aug 07, 2019 | 36.13 | 36.71 | 35.84 | 36.42 | 968,069 | -0.73(-1.96%) |
Aug 06, 2019 | 37.20 | 37.48 | 36.29 | 37.15 | 1,076,140 | +0.18(+0.48%) |
Aug 05, 2019 | 37.46 | 38.24 | 36.41 | 36.97 | 1,181,917 | -1.54(-4.00%) |
Aug 02, 2019 | 38.95 | 39.33 | 38.13 | 38.51 | 1,002,742 | -0.61(-1.55%) |
Aug 01, 2019 | 42.02 | 42.29 | 38.95 | 39.12 | 1,422,122 | -3.09(-7.33%) |
Jul 31, 2019 | 42.50 | 42.82 | 41.90 | 42.21 | 891,929 | -0.29(-0.67%) |
Jul 30, 2019 | 41.57 | 42.50 | 41.53 | 42.50 | 599,401 | +0.45(+1.08%) |
Jul 29, 2019 | 42.83 | 42.97 | 41.99 | 42.04 | 815,824 | -0.87(-2.02%) |
Jul 26, 2019 | 42.11 | 43.00 | 41.95 | 42.91 | 805,636 | +1.00(+2.38%) |
Jul 25, 2019 | 42.41 | 42.65 | 41.78 | 41.91 | 993,647 | -0.30(-0.70%) |
Jul 24, 2019 | 41.27 | 42.41 | 41.27 | 42.21 | 1,202,681 | +0.71(+1.71%) |
Jul 23, 2019 | 40.91 | 41.53 | 40.67 | 41.50 | 861,022 | +0.87(+2.15%) |
Jul 22, 2019 | 40.97 | 41.05 | 40.33 | 40.62 | 1,248,795 | -0.40(-0.98%) |
Jul 19, 2019 | 41.20 | 41.47 | 40.55 | 41.03 | 1,625,457 | -0.23(-0.55%) |
Jul 18, 2019 | 39.37 | 41.80 | 39.26 | 41.25 | 2,115,990 | +2.05(+5.22%) |
Jul 17, 2019 | 39.52 | 39.68 | 38.72 | 39.21 | 953,134 | -0.53(-1.34%) |
Jul 16, 2019 | 39.52 | 40.06 | 39.11 | 39.74 | 1,402,678 | +0.34(+0.87%) |
Jul 15, 2019 | 40.82 | 40.82 | 39.26 | 39.40 | 1,080,099 | -1.31(-3.22%) |
Jul 12, 2019 | 40.30 | 40.87 | 40.07 | 40.71 | 794,655 | +0.62(+1.55%) |
Jul 11, 2019 | 39.55 | 40.14 | 39.28 | 40.09 | 770,440 | +0.62(+1.57%) |
Jul 10, 2019 | 40.13 | 40.13 | 39.14 | 39.47 | 755,701 | -0.72(-1.78%) |
Jul 09, 2019 | 39.40 | 40.19 | 39.40 | 40.19 | 937,460 | +0.41(+1.03%) |
Jul 08, 2019 | 40.54 | 41.03 | 39.61 | 39.78 | 1,415,174 | -1.43(-3.48%) |
Jul 05, 2019 | 41.05 | 41.65 | 41.02 | 41.21 | 583,952 | +0.35(+0.86%) |
Jul 03, 2019 | 40.46 | 40.92 | 40.14 | 40.86 | 378,739 | +0.62(+1.54%) |
Jul 02, 2019 | 41.25 | 41.45 | 39.96 | 40.24 | 1,053,143 | -1.23(-2.97%) |