Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.32 | 39.89 | 39.03 | 39.77 | 573,383 | +0.56(+1.42%) |
Sep 27, 2019 | 39.91 | 40.24 | 38.97 | 39.22 | 589,396 | -0.49(-1.24%) |
Sep 26, 2019 | 38.89 | 39.98 | 38.54 | 39.71 | 700,519 | -0.33(-0.82%) |
Sep 25, 2019 | 39.26 | 40.27 | 39.23 | 40.04 | 488,266 | +0.78(+1.98%) |
Sep 24, 2019 | 40.15 | 40.30 | 39.23 | 39.26 | 503,315 | -0.89(-2.21%) |
Sep 23, 2019 | 39.94 | 40.57 | 39.86 | 40.15 | 488,583 | -0.27(-0.66%) |
Sep 20, 2019 | 40.68 | 40.98 | 40.33 | 40.41 | 822,507 | -0.12(-0.29%) |
Sep 19, 2019 | 40.64 | 41.12 | 40.41 | 40.53 | 675,800 | -0.16(-0.40%) |
Sep 18, 2019 | 40.50 | 40.78 | 39.92 | 40.70 | 474,173 | +0.03(+0.07%) |
Sep 17, 2019 | 40.83 | 40.90 | 40.10 | 40.67 | 637,322 | -0.50(-1.22%) |
Sep 16, 2019 | 40.85 | 41.25 | 40.57 | 41.17 | 600,102 | +0.37(+0.92%) |
Sep 13, 2019 | 41.22 | 41.53 | 40.45 | 40.80 | 560,735 | +0.18(+0.45%) |
Sep 12, 2019 | 41.27 | 41.45 | 40.03 | 40.62 | 966,508 | -0.68(-1.64%) |
Sep 11, 2019 | 40.71 | 41.34 | 39.98 | 41.29 | 555,483 | +0.82(+2.03%) |
Sep 10, 2019 | 38.60 | 40.50 | 37.92 | 40.47 | 724,451 | +2.02(+5.25%) |
Sep 09, 2019 | 37.74 | 38.65 | 37.53 | 38.45 | 852,428 | +0.97(+2.59%) |
Sep 06, 2019 | 37.56 | 37.86 | 37.11 | 37.48 | 566,752 | +0.10(+0.27%) |
Sep 05, 2019 | 36.62 | 37.69 | 36.58 | 37.38 | 565,780 | +1.44(+3.99%) |
Sep 04, 2019 | 35.82 | 36.26 | 35.75 | 35.94 | 345,783 | +0.48(+1.34%) |
Sep 03, 2019 | 36.35 | 36.35 | 35.10 | 35.47 | 508,741 | -1.26(-3.43%) |
Aug 30, 2019 | 36.55 | 36.97 | 36.35 | 36.73 | 579,769 | +0.59(+1.64%) |
Aug 29, 2019 | 36.08 | 36.27 | 35.66 | 36.14 | 1,029,831 | +0.66(+1.86%) |
Aug 28, 2019 | 34.67 | 35.62 | 34.50 | 35.48 | 597,261 | +0.68(+1.94%) |
Aug 27, 2019 | 35.70 | 35.75 | 34.66 | 34.80 | 645,035 | -0.57(-1.60%) |
Aug 26, 2019 | 35.92 | 35.92 | 35.20 | 35.37 | 632,092 | -0.11(-0.31%) |
Aug 23, 2019 | 36.43 | 36.59 | 35.38 | 35.48 | 565,658 | -1.29(-3.51%) |
Aug 22, 2019 | 37.09 | 37.54 | 36.69 | 36.77 | 490,285 | -0.05(-0.15%) |
Aug 21, 2019 | 36.93 | 37.32 | 36.59 | 36.82 | 583,037 | +0.26(+0.70%) |
Aug 20, 2019 | 36.57 | 36.69 | 36.25 | 36.57 | 573,215 | -0.20(-0.55%) |
Aug 19, 2019 | 36.78 | 36.95 | 36.50 | 36.77 | 519,507 | +0.52(+1.43%) |
Aug 16, 2019 | 36.09 | 36.54 | 36.08 | 36.25 | 704,422 | +0.46(+1.29%) |
Aug 15, 2019 | 36.46 | 36.50 | 35.61 | 35.79 | 518,089 | -0.54(-1.47%) |
Aug 14, 2019 | 36.71 | 36.80 | 35.75 | 36.32 | 907,386 | -1.28(-3.40%) |
Aug 13, 2019 | 37.38 | 38.62 | 37.22 | 37.60 | 625,111 | +0.07(+0.19%) |
Aug 12, 2019 | 37.35 | 37.82 | 37.12 | 37.53 | 663,471 | -0.08(-0.22%) |
Aug 09, 2019 | 38.80 | 38.82 | 37.58 | 37.61 | 598,345 | -1.40(-3.58%) |
Aug 08, 2019 | 38.83 | 39.22 | 38.58 | 39.01 | 685,120 | +0.44(+1.13%) |
Aug 07, 2019 | 38.27 | 38.80 | 37.94 | 38.57 | 619,592 | -0.34(-0.89%) |
Aug 06, 2019 | 38.62 | 39.16 | 38.45 | 38.92 | 557,927 | +0.47(+1.23%) |
Aug 05, 2019 | 38.58 | 38.70 | 38.02 | 38.45 | 608,151 | -1.00(-2.53%) |
Aug 02, 2019 | 39.14 | 39.76 | 38.57 | 39.45 | 1,183,914 | +0.24(+0.60%) |
Aug 01, 2019 | 41.05 | 41.30 | 38.97 | 39.21 | 1,410,229 | -2.29(-5.51%) |
Jul 31, 2019 | 42.03 | 42.60 | 40.05 | 41.50 | 2,110,473 | -2.51(-5.69%) |
Jul 30, 2019 | 43.43 | 44.18 | 43.02 | 44.00 | 938,428 | +0.06(+0.14%) |
Jul 29, 2019 | 43.67 | 44.28 | 43.48 | 43.94 | 838,214 | +0.36(+0.83%) |
Jul 26, 2019 | 43.94 | 44.07 | 43.38 | 43.58 | 884,741 | -0.30(-0.68%) |
Jul 25, 2019 | 45.39 | 45.40 | 43.61 | 43.88 | 863,790 | -1.52(-3.34%) |
Jul 24, 2019 | 43.47 | 45.47 | 43.47 | 45.39 | 658,003 | +0.69(+1.54%) |
Jul 23, 2019 | 43.69 | 44.73 | 43.30 | 44.70 | 601,693 | +1.43(+3.32%) |
Jul 22, 2019 | 43.36 | 43.52 | 42.85 | 43.27 | 519,641 | -0.02(-0.04%) |
Jul 19, 2019 | 43.24 | 43.85 | 43.08 | 43.29 | 490,727 | +0.25(+0.59%) |
Jul 18, 2019 | 43.55 | 43.84 | 42.89 | 43.03 | 475,167 | -0.44(-1.02%) |
Jul 17, 2019 | 44.24 | 44.50 | 43.45 | 43.48 | 762,699 | -0.77(-1.74%) |
Jul 16, 2019 | 44.20 | 44.59 | 43.08 | 44.25 | 1,442,335 | +0.94(+2.18%) |
Jul 15, 2019 | 42.96 | 43.63 | 42.68 | 43.30 | 780,226 | -0.61(-1.39%) |
Jul 12, 2019 | 43.25 | 44.04 | 43.25 | 43.91 | 691,975 | +0.80(+1.85%) |
Jul 11, 2019 | 43.52 | 43.65 | 42.50 | 43.11 | 897,432 | -0.43(-0.98%) |
Jul 10, 2019 | 44.69 | 44.84 | 43.37 | 43.54 | 770,827 | -0.84(-1.88%) |
Jul 09, 2019 | 44.76 | 44.85 | 43.99 | 44.38 | 450,426 | -0.56(-1.25%) |
Jul 08, 2019 | 45.06 | 45.44 | 44.72 | 44.94 | 546,407 | -0.28(-0.62%) |
Jul 05, 2019 | 45.19 | 45.34 | 44.59 | 45.22 | 740,001 | -0.45(-0.99%) |
Jul 03, 2019 | 45.56 | 45.75 | 45.30 | 45.67 | 471,010 | +0.10(+0.22%) |
Jul 02, 2019 | 46.14 | 46.28 | 45.26 | 45.57 | 638,983 | -0.94(-2.02%) |