Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.86 | 40.41 | 39.47 | 40.31 | 78,329 | +0.65(+1.64%) |
Sep 27, 2019 | 39.74 | 40.48 | 39.64 | 39.66 | 111,800 | -0.17(-0.43%) |
Sep 26, 2019 | 39.40 | 39.88 | 39.26 | 39.83 | 87,699 | +0.24(+0.61%) |
Sep 25, 2019 | 39.19 | 39.62 | 38.60 | 39.59 | 50,195 | +0.12(+0.30%) |
Sep 24, 2019 | 39.52 | 39.66 | 39.12 | 39.47 | 71,709 | +0.14(+0.36%) |
Sep 23, 2019 | 39.92 | 39.92 | 39.20 | 39.33 | 88,003 | -0.48(-1.21%) |
Sep 20, 2019 | 39.89 | 40.15 | 39.56 | 39.81 | 74,100 | +0.15(+0.38%) |
Sep 19, 2019 | 39.75 | 39.93 | 39.40 | 39.66 | 68,027 | +0.19(+0.48%) |
Sep 18, 2019 | 39.14 | 39.47 | 38.94 | 39.47 | 47,502 | +0.22(+0.56%) |
Sep 17, 2019 | 39.76 | 39.80 | 39.09 | 39.25 | 155,111 | -0.56(-1.41%) |
Sep 16, 2019 | 39.49 | 39.92 | 39.34 | 39.81 | 109,511 | +0.06(+0.15%) |
Sep 13, 2019 | 39.85 | 39.86 | 39.50 | 39.75 | 93,400 | +0.02(+0.05%) |
Sep 12, 2019 | 39.72 | 40.10 | 39.54 | 39.73 | 78,367 | -0.09(-0.23%) |
Sep 11, 2019 | 39.33 | 40.00 | 39.33 | 39.82 | 76,013 | +0.38(+0.96%) |
Sep 10, 2019 | 39.37 | 39.94 | 39.19 | 39.44 | 90,055 | -0.31(-0.78%) |
Sep 09, 2019 | 39.91 | 39.96 | 39.25 | 39.75 | 95,476 | -0.15(-0.38%) |
Sep 06, 2019 | 40.10 | 40.83 | 39.89 | 39.90 | 136,800 | -0.03(-0.08%) |
Sep 05, 2019 | 36.25 | 40.99 | 36.25 | 39.93 | 292,243 | +3.69(+10.18%) |
Sep 04, 2019 | 35.92 | 36.45 | 35.73 | 36.24 | 142,496 | +0.71(+2.00%) |
Sep 03, 2019 | 35.26 | 35.68 | 35.25 | 35.53 | 74,889 | +0.05(+0.14%) |
Aug 30, 2019 | 35.24 | 35.52 | 34.88 | 35.48 | 75,300 | +0.29(+0.82%) |
Aug 29, 2019 | 34.90 | 35.28 | 34.90 | 35.19 | 115,548 | +0.58(+1.68%) |
Aug 28, 2019 | 34.51 | 34.80 | 34.29 | 34.61 | 83,667 | -0.25(-0.72%) |
Aug 27, 2019 | 34.75 | 35.11 | 34.51 | 34.86 | 132,009 | +0.13(+0.37%) |
Aug 26, 2019 | 35.20 | 35.26 | 34.36 | 34.73 | 162,545 | -0.29(-0.83%) |
Aug 23, 2019 | 35.58 | 36.02 | 34.98 | 35.02 | 98,500 | -0.55(-1.55%) |
Aug 22, 2019 | 35.79 | 35.89 | 35.08 | 35.57 | 124,057 | +0.04(+0.11%) |
Aug 21, 2019 | 35.02 | 35.82 | 35.02 | 35.53 | 127,722 | +0.92(+2.66%) |
Aug 20, 2019 | 34.61 | 34.81 | 34.59 | 34.61 | 87,446 | -0.13(-0.37%) |
Aug 19, 2019 | 34.59 | 34.80 | 34.49 | 34.74 | 58,731 | +0.46(+1.34%) |
Aug 16, 2019 | 33.73 | 34.36 | 33.71 | 34.28 | 58,800 | +0.60(+1.78%) |
Aug 15, 2019 | 33.65 | 33.99 | 33.35 | 33.68 | 122,909 | -0.01(-0.03%) |
Aug 14, 2019 | 34.29 | 34.44 | 33.49 | 33.69 | 81,980 | -1.01(-2.91%) |
Aug 13, 2019 | 34.05 | 34.87 | 34.05 | 34.70 | 96,539 | +0.49(+1.43%) |
Aug 12, 2019 | 34.59 | 34.81 | 34.06 | 34.21 | 50,079 | -0.67(-1.92%) |
Aug 09, 2019 | 35.08 | 35.12 | 34.70 | 34.88 | 44,700 | -0.33(-0.94%) |
Aug 08, 2019 | 34.41 | 35.24 | 34.22 | 35.21 | 38,341 | +1.09(+3.19%) |
Aug 07, 2019 | 34.14 | 34.34 | 33.84 | 34.12 | 70,123 | -0.24(-0.70%) |
Aug 06, 2019 | 34.24 | 35.52 | 34.08 | 34.36 | 80,212 | -0.21(-0.61%) |
Aug 05, 2019 | 35.00 | 35.21 | 34.28 | 34.57 | 51,713 | -1.00(-2.81%) |
Aug 02, 2019 | 36.05 | 36.08 | 35.17 | 35.57 | 71,100 | -0.73(-2.01%) |
Aug 01, 2019 | 35.47 | 36.97 | 35.47 | 36.30 | 96,343 | +0.00(+0.00%) |
Jul 31, 2019 | 36.95 | 37.16 | 35.91 | 36.30 | 111,611 | -0.67(-1.81%) |
Jul 30, 2019 | 37.60 | 37.68 | 36.77 | 36.97 | 90,959 | -0.69(-1.83%) |
Jul 29, 2019 | 38.15 | 38.15 | 37.35 | 37.66 | 81,821 | -0.48(-1.26%) |
Jul 26, 2019 | 37.80 | 38.48 | 37.80 | 38.14 | 142,900 | +0.41(+1.09%) |
Jul 25, 2019 | 37.41 | 37.91 | 37.39 | 37.73 | 64,442 | +0.17(+0.45%) |
Jul 24, 2019 | 36.96 | 37.56 | 36.76 | 37.56 | 100,541 | +0.64(+1.73%) |
Jul 23, 2019 | 36.96 | 37.19 | 36.63 | 36.92 | 106,081 | -0.18(-0.49%) |
Jul 22, 2019 | 36.91 | 37.53 | 36.84 | 37.10 | 90,582 | +0.23(+0.62%) |
Jul 19, 2019 | 36.93 | 37.25 | 36.81 | 36.87 | 77,700 | +0.03(+0.08%) |
Jul 18, 2019 | 36.54 | 36.91 | 36.47 | 36.84 | 88,663 | +0.23(+0.63%) |
Jul 17, 2019 | 36.79 | 37.00 | 36.56 | 36.61 | 163,398 | +0.00(+0.00%) |
Jul 16, 2019 | 37.44 | 37.44 | 36.60 | 36.61 | 70,252 | -0.82(-2.19%) |
Jul 15, 2019 | 36.59 | 37.55 | 36.59 | 37.43 | 82,201 | +0.81(+2.21%) |
Jul 12, 2019 | 36.66 | 36.89 | 36.35 | 36.62 | 135,000 | -0.04(-0.11%) |
Jul 11, 2019 | 36.73 | 36.87 | 36.45 | 36.66 | 138,296 | -0.01(-0.03%) |
Jul 10, 2019 | 36.72 | 37.21 | 36.61 | 36.67 | 95,187 | -0.05(-0.14%) |
Jul 09, 2019 | 36.90 | 37.30 | 36.66 | 36.72 | 94,049 | -0.30(-0.81%) |
Jul 08, 2019 | 37.17 | 37.25 | 36.95 | 37.02 | 212,315 | -0.30(-0.80%) |
Jul 05, 2019 | 37.34 | 37.47 | 36.90 | 37.32 | 71,300 | -0.19(-0.51%) |
Jul 03, 2019 | 37.36 | 37.70 | 37.33 | 37.51 | 127,800 | -0.08(-0.21%) |
Jul 02, 2019 | 36.66 | 37.66 | 36.59 | 37.59 | 149,518 | +0.69(+1.87%) |