Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.42 | 38.73 | 37.99 | 38.24 | 473,977 | -0.18(-0.48%) |
Sep 27, 2019 | 38.87 | 39.31 | 38.26 | 38.42 | 551,891 | -0.35(-0.90%) |
Sep 26, 2019 | 38.78 | 38.86 | 38.36 | 38.77 | 495,881 | -0.05(-0.12%) |
Sep 25, 2019 | 38.42 | 39.04 | 38.25 | 38.81 | 411,271 | +0.46(+1.19%) |
Sep 24, 2019 | 38.73 | 39.07 | 38.28 | 38.36 | 394,047 | -0.50(-1.29%) |
Sep 23, 2019 | 38.85 | 39.12 | 38.31 | 38.86 | 547,662 | -0.16(-0.42%) |
Sep 20, 2019 | 39.66 | 39.88 | 38.77 | 39.02 | 589,844 | -0.57(-1.43%) |
Sep 19, 2019 | 39.77 | 39.89 | 39.38 | 39.59 | 481,860 | -0.15(-0.37%) |
Sep 18, 2019 | 39.53 | 39.84 | 39.25 | 39.74 | 423,833 | -0.17(-0.44%) |
Sep 17, 2019 | 39.82 | 40.04 | 39.24 | 39.91 | 465,351 | -0.01(-0.02%) |
Sep 16, 2019 | 39.65 | 40.23 | 39.36 | 39.92 | 1,156,425 | -0.34(-0.84%) |
Sep 13, 2019 | 41.24 | 41.54 | 40.24 | 40.26 | 862,618 | -0.78(-1.89%) |
Sep 12, 2019 | 40.66 | 41.14 | 40.24 | 41.03 | 901,148 | +0.20(+0.49%) |
Sep 11, 2019 | 39.76 | 40.84 | 39.29 | 40.83 | 918,382 | +1.29(+3.27%) |
Sep 10, 2019 | 39.19 | 39.99 | 38.80 | 39.54 | 1,344,449 | +0.42(+1.07%) |
Sep 09, 2019 | 38.39 | 39.17 | 38.34 | 39.12 | 867,965 | +0.94(+2.46%) |
Sep 06, 2019 | 38.54 | 38.84 | 38.06 | 38.18 | 732,732 | -0.44(-1.13%) |
Sep 05, 2019 | 38.28 | 38.86 | 38.00 | 38.62 | 1,320,742 | +0.82(+2.17%) |
Sep 04, 2019 | 37.59 | 37.82 | 37.29 | 37.80 | 849,172 | +0.66(+1.77%) |
Sep 03, 2019 | 37.56 | 37.56 | 36.58 | 37.14 | 843,416 | -0.73(-1.93%) |
Aug 30, 2019 | 37.85 | 37.99 | 37.56 | 37.87 | 459,493 | +0.37(+1.00%) |
Aug 29, 2019 | 36.86 | 37.88 | 36.86 | 37.50 | 653,180 | +1.04(+2.85%) |
Aug 28, 2019 | 35.26 | 36.67 | 34.98 | 36.46 | 727,422 | +1.12(+3.17%) |
Aug 27, 2019 | 36.35 | 36.35 | 35.12 | 35.34 | 1,057,189 | -0.76(-2.10%) |
Aug 26, 2019 | 35.94 | 36.16 | 35.62 | 36.09 | 745,474 | +0.54(+1.51%) |
Aug 23, 2019 | 35.86 | 36.24 | 35.27 | 35.55 | 1,089,446 | -0.61(-1.69%) |
Aug 22, 2019 | 35.96 | 36.27 | 35.76 | 36.17 | 336,100 | +0.39(+1.10%) |
Aug 21, 2019 | 35.99 | 36.12 | 35.70 | 35.77 | 345,017 | +0.17(+0.49%) |
Aug 20, 2019 | 35.34 | 35.69 | 35.11 | 35.60 | 451,258 | +0.09(+0.26%) |
Aug 19, 2019 | 35.60 | 35.72 | 35.48 | 35.51 | 769,425 | +0.42(+1.20%) |
Aug 16, 2019 | 34.95 | 35.36 | 34.80 | 35.09 | 807,212 | +0.49(+1.42%) |
Aug 15, 2019 | 34.74 | 34.94 | 34.22 | 34.60 | 779,197 | +0.03(+0.08%) |
Aug 14, 2019 | 34.78 | 34.91 | 34.21 | 34.57 | 905,662 | -0.97(-2.72%) |
Aug 13, 2019 | 35.94 | 36.60 | 35.33 | 35.54 | 999,486 | -0.23(-0.64%) |
Aug 12, 2019 | 36.30 | 36.30 | 35.55 | 35.76 | 572,782 | -0.80(-2.19%) |
Aug 09, 2019 | 36.41 | 36.97 | 34.83 | 36.57 | 1,225,682 | -0.05(-0.15%) |
Aug 08, 2019 | 35.51 | 36.69 | 35.48 | 36.62 | 887,388 | +1.34(+3.80%) |
Aug 07, 2019 | 34.68 | 35.50 | 34.38 | 35.28 | 1,013,201 | -0.15(-0.41%) |
Aug 06, 2019 | 35.27 | 35.72 | 34.69 | 35.43 | 633,457 | +0.46(+1.30%) |
Aug 05, 2019 | 35.29 | 35.51 | 34.65 | 34.97 | 2,084,827 | -1.04(-2.89%) |
Aug 02, 2019 | 36.68 | 36.78 | 35.48 | 36.01 | 1,010,030 | -0.94(-2.54%) |
Aug 01, 2019 | 37.96 | 38.26 | 36.56 | 36.95 | 908,506 | -1.15(-3.02%) |
Jul 31, 2019 | 38.96 | 39.24 | 38.10 | 38.10 | 950,282 | -0.87(-2.22%) |
Jul 30, 2019 | 37.10 | 39.05 | 36.88 | 38.96 | 1,096,371 | +1.61(+4.32%) |
Jul 29, 2019 | 38.33 | 38.44 | 37.30 | 37.35 | 1,090,012 | -1.07(-2.78%) |
Jul 26, 2019 | 38.19 | 38.47 | 37.76 | 38.42 | 580,592 | +0.13(+0.33%) |
Jul 25, 2019 | 38.92 | 38.96 | 38.14 | 38.29 | 605,363 | -0.54(-1.39%) |
Jul 24, 2019 | 37.92 | 38.90 | 37.92 | 38.83 | 517,951 | +0.72(+1.89%) |
Jul 23, 2019 | 37.59 | 38.15 | 37.56 | 38.11 | 695,204 | +0.77(+2.05%) |
Jul 22, 2019 | 37.27 | 37.44 | 37.10 | 37.34 | 793,794 | +0.04(+0.10%) |
Jul 19, 2019 | 37.44 | 37.87 | 37.28 | 37.30 | 988,860 | +0.05(+0.15%) |
Jul 18, 2019 | 37.08 | 37.28 | 36.68 | 37.25 | 1,269,635 | -0.02(-0.05%) |
Jul 17, 2019 | 38.10 | 38.21 | 37.27 | 37.27 | 933,884 | -1.11(-2.90%) |
Jul 16, 2019 | 37.84 | 38.75 | 37.65 | 38.38 | 1,039,220 | +0.59(+1.57%) |
Jul 15, 2019 | 37.99 | 38.18 | 37.61 | 37.79 | 1,416,221 | -0.22(-0.58%) |
Jul 12, 2019 | 37.89 | 38.21 | 37.45 | 38.01 | 1,260,124 | +0.15(+0.39%) |
Jul 11, 2019 | 37.33 | 37.88 | 37.17 | 37.86 | 836,019 | +0.89(+2.42%) |
Jul 10, 2019 | 37.48 | 37.79 | 36.90 | 36.97 | 568,353 | -0.48(-1.29%) |
Jul 09, 2019 | 36.96 | 37.51 | 36.79 | 37.45 | 858,298 | +0.26(+0.69%) |
Jul 08, 2019 | 37.59 | 37.80 | 37.10 | 37.20 | 705,485 | -0.59(-1.57%) |
Jul 05, 2019 | 37.29 | 37.79 | 37.20 | 37.79 | 296,822 | +0.35(+0.93%) |
Jul 03, 2019 | 37.62 | 37.82 | 37.23 | 37.44 | 418,798 | -0.01(-0.02%) |
Jul 02, 2019 | 37.62 | 37.69 | 37.17 | 37.45 | 628,453 | -0.15(-0.39%) |