Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.48 | 39.65 | 38.88 | 39.20 | 728,208 | -0.05(-0.14%) |
Sep 27, 2019 | 39.38 | 40.61 | 39.15 | 39.25 | 945,943 | +0.09(+0.23%) |
Sep 26, 2019 | 40.07 | 40.23 | 39.14 | 39.16 | 756,779 | -1.19(-2.96%) |
Sep 25, 2019 | 39.15 | 40.47 | 39.15 | 40.36 | 820,201 | +1.10(+2.80%) |
Sep 24, 2019 | 40.23 | 40.23 | 38.94 | 39.26 | 1,566,267 | -0.76(-1.90%) |
Sep 23, 2019 | 39.78 | 40.48 | 39.54 | 40.02 | 743,832 | -0.12(-0.31%) |
Sep 20, 2019 | 40.61 | 41.00 | 40.04 | 40.15 | 1,606,138 | -0.18(-0.44%) |
Sep 19, 2019 | 40.37 | 41.00 | 40.22 | 40.32 | 780,297 | -0.16(-0.39%) |
Sep 18, 2019 | 39.52 | 40.59 | 39.34 | 40.48 | 968,071 | +0.73(+1.83%) |
Sep 17, 2019 | 40.42 | 40.42 | 39.35 | 39.76 | 1,061,087 | -0.91(-2.24%) |
Sep 16, 2019 | 40.22 | 40.86 | 40.20 | 40.67 | 634,910 | -0.11(-0.28%) |
Sep 13, 2019 | 41.14 | 41.53 | 40.52 | 40.78 | 992,721 | +0.26(+0.63%) |
Sep 12, 2019 | 40.20 | 41.01 | 39.72 | 40.53 | 1,562,716 | -0.32(-0.78%) |
Sep 11, 2019 | 41.05 | 41.15 | 39.90 | 40.84 | 1,290,802 | +0.05(+0.13%) |
Sep 10, 2019 | 39.36 | 40.83 | 39.19 | 40.79 | 1,377,245 | +1.69(+4.32%) |
Sep 09, 2019 | 37.81 | 39.35 | 37.31 | 39.10 | 847,214 | +1.71(+4.57%) |
Sep 06, 2019 | 37.30 | 37.61 | 36.91 | 37.39 | 1,028,312 | +0.06(+0.17%) |
Sep 05, 2019 | 36.59 | 37.94 | 36.26 | 37.33 | 927,232 | +1.50(+4.20%) |
Sep 04, 2019 | 35.73 | 35.98 | 35.37 | 35.83 | 970,109 | +0.44(+1.25%) |
Sep 03, 2019 | 35.83 | 35.93 | 35.16 | 35.38 | 1,173,422 | -1.02(-2.80%) |
Aug 30, 2019 | 36.68 | 36.79 | 36.15 | 36.40 | 1,301,746 | +0.67(+1.88%) |
Aug 29, 2019 | 35.30 | 35.85 | 34.97 | 35.73 | 1,006,348 | +1.28(+3.73%) |
Aug 28, 2019 | 33.53 | 34.90 | 33.48 | 34.45 | 1,069,077 | +0.96(+2.88%) |
Aug 27, 2019 | 34.68 | 34.89 | 33.35 | 33.48 | 969,845 | -0.85(-2.48%) |
Aug 26, 2019 | 34.23 | 34.42 | 33.86 | 34.33 | 1,549,376 | +0.38(+1.12%) |
Aug 23, 2019 | 35.37 | 35.78 | 33.82 | 33.95 | 1,049,667 | -1.62(-4.55%) |
Aug 22, 2019 | 35.94 | 36.15 | 35.16 | 35.57 | 564,862 | +0.00(+0.00%) |
Aug 21, 2019 | 35.18 | 35.70 | 34.92 | 35.57 | 1,030,805 | +0.73(+2.08%) |
Aug 20, 2019 | 35.31 | 35.49 | 34.64 | 34.84 | 1,017,538 | -0.48(-1.35%) |
Aug 19, 2019 | 35.16 | 36.27 | 35.08 | 35.32 | 1,298,877 | +0.00(+0.00%) |
Aug 16, 2019 | 34.31 | 35.53 | 34.31 | 35.32 | 1,222,879 | +1.35(+3.96%) |
Aug 15, 2019 | 34.79 | 35.01 | 33.84 | 33.98 | 1,292,655 | -0.84(-2.41%) |
Aug 14, 2019 | 35.84 | 36.17 | 34.34 | 34.82 | 1,350,905 | -1.59(-4.38%) |
Aug 13, 2019 | 35.98 | 37.23 | 35.84 | 36.41 | 1,270,639 | +0.42(+1.18%) |
Aug 12, 2019 | 36.55 | 36.69 | 35.96 | 35.99 | 773,136 | -1.34(-3.58%) |
Aug 09, 2019 | 37.52 | 37.66 | 36.85 | 37.32 | 764,483 | -0.38(-1.01%) |
Aug 08, 2019 | 37.11 | 37.83 | 36.62 | 37.70 | 1,151,812 | +1.04(+2.85%) |
Aug 07, 2019 | 36.37 | 36.95 | 36.07 | 36.66 | 961,667 | -0.73(-1.96%) |
Aug 06, 2019 | 37.45 | 37.73 | 36.53 | 37.39 | 1,069,023 | +0.18(+0.48%) |
Aug 05, 2019 | 37.71 | 38.49 | 36.65 | 37.22 | 1,174,101 | -1.55(-4.00%) |
Aug 02, 2019 | 39.21 | 39.60 | 38.38 | 38.76 | 996,111 | -0.61(-1.55%) |
Aug 01, 2019 | 42.30 | 42.57 | 39.21 | 39.38 | 1,412,718 | -3.12(-7.33%) |
Jul 31, 2019 | 42.78 | 43.10 | 42.18 | 42.49 | 886,031 | -0.29(-0.67%) |
Jul 30, 2019 | 41.85 | 42.79 | 41.81 | 42.78 | 595,437 | +0.46(+1.08%) |
Jul 29, 2019 | 43.11 | 43.25 | 42.27 | 42.32 | 810,429 | -0.87(-2.02%) |
Jul 26, 2019 | 42.39 | 43.28 | 42.23 | 43.19 | 800,309 | +1.00(+2.38%) |
Jul 25, 2019 | 42.69 | 42.94 | 42.06 | 42.19 | 987,076 | -0.30(-0.70%) |
Jul 24, 2019 | 41.55 | 42.69 | 41.55 | 42.49 | 1,194,727 | +0.71(+1.71%) |
Jul 23, 2019 | 41.19 | 41.80 | 40.94 | 41.78 | 855,328 | +0.88(+2.15%) |
Jul 22, 2019 | 41.24 | 41.33 | 40.60 | 40.90 | 1,240,537 | -0.40(-0.98%) |
Jul 19, 2019 | 41.48 | 41.75 | 40.82 | 41.30 | 1,614,708 | -0.23(-0.55%) |
Jul 18, 2019 | 39.63 | 42.07 | 39.52 | 41.53 | 2,101,997 | +2.06(+5.22%) |
Jul 17, 2019 | 39.79 | 39.94 | 38.98 | 39.47 | 946,831 | -0.54(-1.34%) |
Jul 16, 2019 | 39.79 | 40.32 | 39.37 | 40.01 | 1,393,402 | +0.34(+0.87%) |
Jul 15, 2019 | 41.09 | 41.09 | 39.52 | 39.66 | 1,072,956 | -1.32(-3.22%) |
Jul 12, 2019 | 40.57 | 41.14 | 40.34 | 40.98 | 789,400 | +0.62(+1.55%) |
Jul 11, 2019 | 39.81 | 40.41 | 39.54 | 40.36 | 765,345 | +0.62(+1.57%) |
Jul 10, 2019 | 40.39 | 40.39 | 39.40 | 39.73 | 750,704 | -0.72(-1.78%) |
Jul 09, 2019 | 39.66 | 40.46 | 39.66 | 40.46 | 931,260 | +0.41(+1.03%) |
Jul 08, 2019 | 40.81 | 41.30 | 39.87 | 40.04 | 1,405,816 | -1.44(-3.48%) |
Jul 05, 2019 | 41.33 | 41.92 | 41.29 | 41.48 | 580,090 | +0.35(+0.86%) |
Jul 03, 2019 | 40.73 | 41.19 | 40.41 | 41.13 | 376,235 | +0.62(+1.54%) |
Jul 02, 2019 | 41.53 | 41.72 | 40.23 | 40.51 | 1,046,179 | -1.24(-2.97%) |