Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.77 | 39.94 | 39.16 | 39.49 | 722,907 | -0.05(-0.14%) |
Sep 27, 2019 | 39.66 | 40.91 | 39.44 | 39.54 | 939,058 | +0.09(+0.23%) |
Sep 26, 2019 | 40.36 | 40.52 | 39.42 | 39.45 | 751,271 | -1.20(-2.96%) |
Sep 25, 2019 | 39.43 | 40.77 | 39.43 | 40.65 | 814,231 | +1.11(+2.80%) |
Sep 24, 2019 | 40.52 | 40.52 | 39.23 | 39.55 | 1,554,866 | -0.77(-1.90%) |
Sep 23, 2019 | 40.07 | 40.78 | 39.83 | 40.32 | 738,418 | -0.12(-0.31%) |
Sep 20, 2019 | 40.90 | 41.30 | 40.34 | 40.44 | 1,594,447 | -0.18(-0.44%) |
Sep 19, 2019 | 40.66 | 41.30 | 40.51 | 40.62 | 774,617 | -0.16(-0.39%) |
Sep 18, 2019 | 39.81 | 40.89 | 39.63 | 40.78 | 961,025 | +0.73(+1.83%) |
Sep 17, 2019 | 40.72 | 40.72 | 39.64 | 40.05 | 1,053,363 | -0.92(-2.24%) |
Sep 16, 2019 | 40.51 | 41.16 | 40.49 | 40.97 | 630,288 | -0.12(-0.28%) |
Sep 13, 2019 | 41.44 | 41.83 | 40.81 | 41.08 | 985,495 | +0.26(+0.63%) |
Sep 12, 2019 | 40.49 | 41.31 | 40.01 | 40.82 | 1,551,341 | -0.32(-0.78%) |
Sep 11, 2019 | 41.35 | 41.46 | 40.19 | 41.14 | 1,281,406 | +0.05(+0.13%) |
Sep 10, 2019 | 39.65 | 41.13 | 39.47 | 41.09 | 1,367,220 | +1.70(+4.32%) |
Sep 09, 2019 | 38.09 | 39.64 | 37.59 | 39.39 | 841,047 | +1.72(+4.57%) |
Sep 06, 2019 | 37.58 | 37.89 | 37.18 | 37.67 | 1,020,827 | +0.06(+0.17%) |
Sep 05, 2019 | 36.86 | 38.22 | 36.53 | 37.60 | 920,483 | +1.52(+4.20%) |
Sep 04, 2019 | 35.99 | 36.24 | 35.63 | 36.09 | 963,048 | +0.45(+1.25%) |
Sep 03, 2019 | 36.09 | 36.20 | 35.42 | 35.64 | 1,164,881 | -1.03(-2.80%) |
Aug 30, 2019 | 36.95 | 37.06 | 36.41 | 36.67 | 1,292,270 | +0.68(+1.88%) |
Aug 29, 2019 | 35.56 | 36.12 | 35.22 | 35.99 | 999,023 | +1.29(+3.73%) |
Aug 28, 2019 | 33.77 | 35.15 | 33.73 | 34.70 | 1,061,295 | +0.97(+2.88%) |
Aug 27, 2019 | 34.94 | 35.14 | 33.60 | 33.73 | 962,786 | -0.86(-2.47%) |
Aug 26, 2019 | 34.48 | 34.67 | 34.11 | 34.58 | 1,538,098 | +0.38(+1.12%) |
Aug 23, 2019 | 35.63 | 36.04 | 34.07 | 34.20 | 1,042,027 | -1.63(-4.55%) |
Aug 22, 2019 | 36.21 | 36.41 | 35.42 | 35.83 | 560,750 | +0.00(+0.00%) |
Aug 21, 2019 | 35.44 | 35.96 | 35.18 | 35.83 | 1,023,302 | +0.73(+2.08%) |
Aug 20, 2019 | 35.57 | 35.75 | 34.89 | 35.10 | 1,010,131 | -0.48(-1.35%) |
Aug 19, 2019 | 35.42 | 36.53 | 35.34 | 35.58 | 1,289,422 | +0.00(+0.00%) |
Aug 16, 2019 | 34.56 | 35.80 | 34.56 | 35.58 | 1,213,978 | +1.36(+3.96%) |
Aug 15, 2019 | 35.05 | 35.27 | 34.09 | 34.23 | 1,283,245 | -0.85(-2.41%) |
Aug 14, 2019 | 36.11 | 36.44 | 34.59 | 35.07 | 1,341,072 | -1.60(-4.38%) |
Aug 13, 2019 | 36.24 | 37.51 | 36.11 | 36.68 | 1,261,390 | +0.43(+1.18%) |
Aug 12, 2019 | 36.82 | 36.96 | 36.22 | 36.25 | 767,508 | -1.35(-3.58%) |
Aug 09, 2019 | 37.79 | 37.93 | 37.12 | 37.60 | 758,918 | -0.38(-1.01%) |
Aug 08, 2019 | 37.38 | 38.10 | 36.89 | 37.98 | 1,143,428 | +1.05(+2.85%) |
Aug 07, 2019 | 36.63 | 37.22 | 36.34 | 36.93 | 954,667 | -0.74(-1.96%) |
Aug 06, 2019 | 37.72 | 38.01 | 36.80 | 37.67 | 1,061,242 | +0.18(+0.48%) |
Aug 05, 2019 | 37.99 | 38.77 | 36.92 | 37.49 | 1,165,555 | -1.56(-4.00%) |
Aug 02, 2019 | 39.49 | 39.89 | 38.67 | 39.05 | 988,860 | -0.62(-1.55%) |
Aug 01, 2019 | 42.61 | 42.88 | 39.49 | 39.66 | 1,402,435 | -3.14(-7.33%) |
Jul 31, 2019 | 43.10 | 43.42 | 42.49 | 42.80 | 879,582 | -0.29(-0.67%) |
Jul 30, 2019 | 42.15 | 43.10 | 42.12 | 43.09 | 591,103 | +0.46(+1.08%) |
Jul 29, 2019 | 43.43 | 43.57 | 42.58 | 42.63 | 804,530 | -0.88(-2.02%) |
Jul 26, 2019 | 42.70 | 43.60 | 42.54 | 43.51 | 794,483 | +1.01(+2.38%) |
Jul 25, 2019 | 43.00 | 43.25 | 42.37 | 42.50 | 979,891 | -0.30(-0.70%) |
Jul 24, 2019 | 41.85 | 43.00 | 41.85 | 42.80 | 1,186,031 | +0.72(+1.71%) |
Jul 23, 2019 | 41.49 | 42.11 | 41.24 | 42.08 | 849,102 | +0.89(+2.15%) |
Jul 22, 2019 | 41.54 | 41.63 | 40.89 | 41.20 | 1,231,507 | -0.41(-0.98%) |
Jul 19, 2019 | 41.78 | 42.05 | 41.12 | 41.60 | 1,602,955 | -0.23(-0.55%) |
Jul 18, 2019 | 39.92 | 42.38 | 39.81 | 41.83 | 2,086,697 | +2.07(+5.22%) |
Jul 17, 2019 | 40.08 | 40.24 | 39.26 | 39.76 | 939,939 | -0.54(-1.34%) |
Jul 16, 2019 | 40.08 | 40.62 | 39.66 | 40.30 | 1,383,260 | +0.35(+0.87%) |
Jul 15, 2019 | 41.39 | 41.39 | 39.81 | 39.95 | 1,065,146 | -1.33(-3.22%) |
Jul 12, 2019 | 40.87 | 41.44 | 40.64 | 41.28 | 783,654 | +0.63(+1.55%) |
Jul 11, 2019 | 40.10 | 40.71 | 39.83 | 40.65 | 759,774 | +0.63(+1.57%) |
Jul 10, 2019 | 40.69 | 40.69 | 39.69 | 40.02 | 745,240 | -0.73(-1.78%) |
Jul 09, 2019 | 39.95 | 40.75 | 39.95 | 40.75 | 924,482 | +0.42(+1.03%) |
Jul 08, 2019 | 41.11 | 41.60 | 40.17 | 40.34 | 1,395,583 | -1.45(-3.48%) |
Jul 05, 2019 | 41.63 | 42.23 | 41.59 | 41.79 | 575,868 | +0.35(+0.86%) |
Jul 03, 2019 | 41.03 | 41.50 | 40.71 | 41.43 | 373,496 | +0.63(+1.54%) |
Jul 02, 2019 | 41.83 | 42.03 | 40.52 | 40.80 | 1,038,563 | -1.25(-2.97%) |