Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.85 | 37.85 | 37.21 | 37.44 | 187,510 | -0.21(-0.56%) |
Sep 27, 2019 | 38.14 | 38.15 | 37.58 | 37.65 | 287,900 | +0.37(+0.99%) |
Sep 26, 2019 | 37.17 | 37.28 | 36.94 | 37.28 | 210,952 | +0.18(+0.49%) |
Sep 25, 2019 | 36.87 | 37.16 | 36.71 | 37.10 | 141,715 | -0.21(-0.56%) |
Sep 24, 2019 | 37.67 | 37.69 | 37.02 | 37.31 | 398,682 | -0.27(-0.72%) |
Sep 23, 2019 | 37.72 | 38.02 | 37.48 | 37.58 | 175,393 | -0.39(-1.03%) |
Sep 20, 2019 | 38.17 | 38.17 | 37.79 | 37.97 | 350,700 | -0.08(-0.21%) |
Sep 19, 2019 | 38.01 | 38.26 | 37.95 | 38.05 | 56,442 | -0.06(-0.16%) |
Sep 18, 2019 | 37.97 | 38.37 | 37.80 | 38.11 | 125,181 | -0.08(-0.21%) |
Sep 17, 2019 | 37.79 | 38.21 | 37.72 | 38.19 | 187,455 | -0.01(-0.03%) |
Sep 16, 2019 | 37.70 | 38.31 | 37.68 | 38.20 | 275,079 | -0.08(-0.21%) |
Sep 13, 2019 | 37.94 | 38.30 | 37.88 | 38.28 | 354,600 | +0.45(+1.19%) |
Sep 12, 2019 | 37.51 | 37.97 | 37.50 | 37.83 | 515,820 | +0.64(+1.72%) |
Sep 11, 2019 | 36.94 | 37.27 | 36.66 | 37.19 | 677,817 | +0.42(+1.14%) |
Sep 10, 2019 | 36.47 | 36.91 | 36.38 | 36.77 | 393,081 | +0.00(+0.00%) |
Sep 09, 2019 | 36.46 | 36.78 | 36.31 | 36.77 | 173,033 | +0.27(+0.74%) |
Sep 06, 2019 | 36.50 | 36.68 | 36.38 | 36.50 | 190,400 | +0.33(+0.91%) |
Sep 05, 2019 | 35.55 | 36.31 | 35.49 | 36.17 | 209,774 | +0.85(+2.41%) |
Sep 04, 2019 | 35.14 | 35.54 | 35.06 | 35.32 | 145,880 | +0.21(+0.60%) |
Sep 03, 2019 | 35.35 | 35.35 | 34.97 | 35.11 | 291,105 | -0.58(-1.63%) |
Aug 30, 2019 | 35.23 | 35.87 | 35.03 | 35.69 | 408,100 | +0.83(+2.38%) |
Aug 29, 2019 | 34.35 | 35.05 | 34.35 | 34.86 | 207,456 | +0.42(+1.22%) |
Aug 28, 2019 | 34.39 | 34.49 | 34.21 | 34.44 | 341,830 | -0.43(-1.23%) |
Aug 27, 2019 | 34.64 | 35.00 | 34.49 | 34.87 | 383,672 | +0.28(+0.81%) |
Aug 26, 2019 | 35.04 | 35.10 | 34.47 | 34.59 | 95,731 | -0.33(-0.95%) |
Aug 23, 2019 | 35.56 | 35.74 | 34.83 | 34.92 | 274,000 | -0.83(-2.32%) |
Aug 22, 2019 | 36.08 | 36.22 | 35.60 | 35.75 | 130,072 | -0.48(-1.32%) |
Aug 21, 2019 | 36.28 | 36.52 | 36.21 | 36.23 | 131,111 | -0.02(-0.06%) |
Aug 20, 2019 | 36.24 | 36.36 | 36.17 | 36.25 | 124,134 | -0.06(-0.17%) |
Aug 19, 2019 | 36.71 | 36.88 | 36.19 | 36.31 | 174,636 | -0.20(-0.55%) |
Aug 16, 2019 | 36.46 | 36.58 | 36.37 | 36.51 | 268,700 | +0.32(+0.88%) |
Aug 15, 2019 | 36.61 | 36.65 | 36.09 | 36.19 | 237,321 | +0.00(+0.00%) |
Aug 14, 2019 | 36.83 | 36.85 | 36.19 | 36.19 | 334,248 | -0.84(-2.27%) |
Aug 13, 2019 | 36.41 | 37.37 | 36.31 | 37.03 | 305,971 | +0.62(+1.70%) |
Aug 12, 2019 | 36.72 | 36.72 | 36.10 | 36.41 | 295,947 | -0.99(-2.65%) |
Aug 09, 2019 | 37.31 | 37.57 | 37.11 | 37.40 | 349,700 | +0.08(+0.21%) |
Aug 08, 2019 | 36.80 | 37.40 | 36.70 | 37.32 | 283,289 | +0.77(+2.09%) |
Aug 07, 2019 | 35.66 | 36.60 | 35.66 | 36.55 | 335,008 | +0.33(+0.90%) |
Aug 06, 2019 | 36.28 | 36.57 | 36.13 | 36.23 | 483,117 | +0.20(+0.56%) |
Aug 05, 2019 | 36.53 | 36.69 | 35.74 | 36.03 | 771,250 | -1.24(-3.33%) |
Aug 02, 2019 | 37.75 | 37.77 | 37.10 | 37.27 | 217,500 | -0.71(-1.87%) |
Aug 01, 2019 | 38.26 | 38.46 | 37.85 | 37.98 | 227,215 | -0.49(-1.27%) |
Jul 31, 2019 | 38.78 | 38.87 | 38.36 | 38.47 | 349,484 | -0.37(-0.95%) |
Jul 30, 2019 | 38.82 | 38.87 | 38.70 | 38.84 | 148,539 | -0.09(-0.23%) |
Jul 29, 2019 | 38.86 | 39.00 | 38.82 | 38.93 | 287,458 | -0.25(-0.64%) |
Jul 26, 2019 | 39.02 | 39.26 | 38.78 | 39.18 | 219,000 | +0.28(+0.72%) |
Jul 25, 2019 | 39.08 | 39.15 | 38.74 | 38.90 | 325,750 | -0.19(-0.47%) |
Jul 24, 2019 | 39.12 | 39.36 | 39.06 | 39.09 | 246,707 | -0.19(-0.47%) |
Jul 23, 2019 | 39.65 | 39.66 | 39.25 | 39.27 | 216,292 | -0.39(-0.98%) |
Jul 22, 2019 | 40.11 | 40.20 | 39.66 | 39.66 | 194,024 | -0.24(-0.60%) |
Jul 19, 2019 | 40.26 | 40.26 | 39.81 | 39.90 | 164,100 | -0.46(-1.14%) |
Jul 18, 2019 | 40.16 | 40.37 | 40.11 | 40.36 | 216,438 | +0.05(+0.12%) |
Jul 17, 2019 | 40.67 | 40.71 | 40.27 | 40.31 | 385,912 | -0.23(-0.57%) |
Jul 16, 2019 | 40.76 | 40.86 | 40.54 | 40.54 | 205,113 | -0.25(-0.61%) |
Jul 15, 2019 | 41.00 | 41.09 | 40.64 | 40.79 | 378,703 | +0.09(+0.22%) |
Jul 12, 2019 | 40.65 | 40.84 | 40.59 | 40.70 | 461,000 | -0.02(-0.05%) |
Jul 11, 2019 | 40.44 | 40.72 | 40.44 | 40.72 | 407,681 | +0.34(+0.84%) |
Jul 10, 2019 | 40.34 | 40.51 | 40.21 | 40.38 | 354,539 | +0.34(+0.85%) |
Jul 09, 2019 | 40.04 | 40.15 | 39.90 | 40.04 | 354,477 | -0.22(-0.55%) |
Jul 08, 2019 | 40.35 | 40.41 | 40.11 | 40.26 | 283,370 | -0.08(-0.19%) |
Jul 05, 2019 | 40.24 | 40.46 | 40.02 | 40.34 | 205,600 | -0.10(-0.26%) |
Jul 03, 2019 | 40.34 | 40.46 | 40.30 | 40.44 | 200,800 | +0.01(+0.02%) |
Jul 02, 2019 | 40.73 | 40.86 | 40.41 | 40.43 | 242,207 | -0.25(-0.61%) |