Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.10 | 41.32 | 39.87 | 40.88 | 122,742 | -0.07(-0.17%) |
Sep 27, 2019 | 41.34 | 42.16 | 40.20 | 40.95 | 178,600 | -0.56(-1.35%) |
Sep 26, 2019 | 42.31 | 43.38 | 41.01 | 41.51 | 170,525 | -0.39(-0.93%) |
Sep 25, 2019 | 41.65 | 42.60 | 41.18 | 41.90 | 165,063 | +0.24(+0.58%) |
Sep 24, 2019 | 42.55 | 42.94 | 41.08 | 41.66 | 245,802 | -0.44(-1.05%) |
Sep 23, 2019 | 41.66 | 43.24 | 41.34 | 42.10 | 162,267 | -0.48(-1.13%) |
Sep 20, 2019 | 44.14 | 44.55 | 41.54 | 42.58 | 552,200 | -2.03(-4.55%) |
Sep 19, 2019 | 45.08 | 45.62 | 44.40 | 44.61 | 182,045 | -0.43(-0.95%) |
Sep 18, 2019 | 46.78 | 47.35 | 44.67 | 45.04 | 179,835 | -1.82(-3.88%) |
Sep 17, 2019 | 46.65 | 47.23 | 45.14 | 46.86 | 181,962 | -0.17(-0.36%) |
Sep 16, 2019 | 48.17 | 48.53 | 46.78 | 47.03 | 185,542 | -1.33(-2.75%) |
Sep 13, 2019 | 48.78 | 49.94 | 47.90 | 48.36 | 187,700 | +0.18(+0.37%) |
Sep 12, 2019 | 47.92 | 48.62 | 45.80 | 48.18 | 188,372 | -0.24(-0.50%) |
Sep 11, 2019 | 47.13 | 48.46 | 45.05 | 48.42 | 218,981 | +1.57(+3.35%) |
Sep 10, 2019 | 44.60 | 46.91 | 43.75 | 46.85 | 230,260 | +2.23(+5.00%) |
Sep 09, 2019 | 40.01 | 44.83 | 39.76 | 44.62 | 230,596 | +4.97(+12.53%) |
Sep 06, 2019 | 39.09 | 39.71 | 38.56 | 39.65 | 172,900 | +0.57(+1.46%) |
Sep 05, 2019 | 37.36 | 39.53 | 37.36 | 39.08 | 233,860 | +2.69(+7.39%) |
Sep 04, 2019 | 35.99 | 36.97 | 35.50 | 36.39 | 147,811 | +1.03(+2.91%) |
Sep 03, 2019 | 36.84 | 37.12 | 33.81 | 35.36 | 362,636 | -2.08(-5.56%) |
Aug 30, 2019 | 36.67 | 37.97 | 36.33 | 37.44 | 288,300 | +1.11(+3.06%) |
Aug 29, 2019 | 34.79 | 36.62 | 34.68 | 36.33 | 211,292 | +2.22(+6.51%) |
Aug 28, 2019 | 31.71 | 34.32 | 31.25 | 34.11 | 400,260 | +2.25(+7.06%) |
Aug 27, 2019 | 33.86 | 34.13 | 31.71 | 31.86 | 168,944 | -1.65(-4.92%) |
Aug 26, 2019 | 33.46 | 33.97 | 32.58 | 33.51 | 224,495 | +0.63(+1.92%) |
Aug 23, 2019 | 34.25 | 34.34 | 32.28 | 32.88 | 156,300 | -1.57(-4.56%) |
Aug 22, 2019 | 33.91 | 34.81 | 33.62 | 34.45 | 181,443 | +1.15(+3.45%) |
Aug 21, 2019 | 33.27 | 34.83 | 32.83 | 33.30 | 167,643 | +0.69(+2.12%) |
Aug 20, 2019 | 33.90 | 34.06 | 32.21 | 32.61 | 144,711 | -1.43(-4.20%) |
Aug 19, 2019 | 34.33 | 34.77 | 33.71 | 34.04 | 209,655 | +0.56(+1.67%) |
Aug 16, 2019 | 31.88 | 34.18 | 31.59 | 33.48 | 195,100 | +1.97(+6.25%) |
Aug 15, 2019 | 32.82 | 33.23 | 30.82 | 31.51 | 274,977 | -1.16(-3.55%) |
Aug 14, 2019 | 33.86 | 33.86 | 31.96 | 32.67 | 171,508 | -2.17(-6.23%) |
Aug 13, 2019 | 34.28 | 36.56 | 33.98 | 34.84 | 200,623 | +1.06(+3.14%) |
Aug 12, 2019 | 36.91 | 37.32 | 33.55 | 33.78 | 227,829 | -4.06(-10.73%) |
Aug 09, 2019 | 39.41 | 39.41 | 37.80 | 37.84 | 134,900 | -1.82(-4.59%) |
Aug 08, 2019 | 39.67 | 40.37 | 38.16 | 39.66 | 295,427 | +0.30(+0.76%) |
Aug 07, 2019 | 40.60 | 40.60 | 38.04 | 39.36 | 239,614 | -1.56(-3.81%) |
Aug 06, 2019 | 41.23 | 41.85 | 39.12 | 40.92 | 383,330 | +0.20(+0.49%) |
Aug 05, 2019 | 42.70 | 42.81 | 39.91 | 40.72 | 403,545 | -3.44(-7.79%) |
Aug 02, 2019 | 43.07 | 47.74 | 38.95 | 44.16 | 523,700 | -3.49(-7.32%) |
Aug 01, 2019 | 49.51 | 50.63 | 47.00 | 47.65 | 257,792 | -1.83(-3.70%) |
Jul 31, 2019 | 49.67 | 50.78 | 49.20 | 49.48 | 183,902 | +0.31(+0.63%) |
Jul 30, 2019 | 49.41 | 49.43 | 46.52 | 49.17 | 269,463 | -0.91(-1.82%) |
Jul 29, 2019 | 49.90 | 50.41 | 49.15 | 50.08 | 284,940 | +0.11(+0.22%) |
Jul 26, 2019 | 49.33 | 50.10 | 48.17 | 49.97 | 192,100 | +0.86(+1.75%) |
Jul 25, 2019 | 50.47 | 50.47 | 48.70 | 49.11 | 308,080 | -1.16(-2.31%) |
Jul 24, 2019 | 47.50 | 50.43 | 47.30 | 50.27 | 362,180 | +2.76(+5.81%) |
Jul 23, 2019 | 45.80 | 47.95 | 45.59 | 47.51 | 153,213 | +2.24(+4.95%) |
Jul 22, 2019 | 46.66 | 47.45 | 44.81 | 45.27 | 165,826 | -1.25(-2.69%) |
Jul 19, 2019 | 44.81 | 47.13 | 44.81 | 46.52 | 156,500 | +1.77(+3.96%) |
Jul 18, 2019 | 45.57 | 45.81 | 44.39 | 44.75 | 141,717 | -0.77(-1.69%) |
Jul 17, 2019 | 46.15 | 46.15 | 44.57 | 45.52 | 97,054 | -0.58(-1.26%) |
Jul 16, 2019 | 46.07 | 46.52 | 44.87 | 46.10 | 132,491 | -0.34(-0.73%) |
Jul 15, 2019 | 45.55 | 46.78 | 43.72 | 46.44 | 204,572 | +1.09(+2.40%) |
Jul 12, 2019 | 42.21 | 45.84 | 42.21 | 45.35 | 158,400 | +3.25(+7.72%) |
Jul 11, 2019 | 43.97 | 44.52 | 41.97 | 42.10 | 122,984 | -1.84(-4.19%) |
Jul 10, 2019 | 43.70 | 44.05 | 42.96 | 43.94 | 116,507 | +0.51(+1.17%) |
Jul 09, 2019 | 43.49 | 43.73 | 42.65 | 43.43 | 156,068 | -0.27(-0.62%) |
Jul 08, 2019 | 45.16 | 45.57 | 43.63 | 43.70 | 122,203 | -1.76(-3.87%) |
Jul 05, 2019 | 44.54 | 45.85 | 44.54 | 45.46 | 96,300 | +0.48(+1.07%) |
Jul 03, 2019 | 44.97 | 45.27 | 43.85 | 44.98 | 69,000 | +0.34(+0.76%) |
Jul 02, 2019 | 45.54 | 45.89 | 44.17 | 44.64 | 109,593 | -0.82(-1.80%) |