Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.39 | 40.97 | 39.88 | 40.59 | 363,769 | +0.48(+1.20%) |
Sep 27, 2019 | 42.30 | 43.12 | 39.92 | 40.11 | 281,486 | -1.76(-4.21%) |
Sep 26, 2019 | 41.84 | 42.44 | 41.66 | 41.87 | 225,608 | -0.38(-0.89%) |
Sep 25, 2019 | 41.80 | 42.50 | 41.20 | 42.25 | 286,072 | +0.41(+0.99%) |
Sep 24, 2019 | 42.14 | 42.63 | 41.35 | 41.84 | 273,917 | +0.02(+0.05%) |
Sep 23, 2019 | 41.55 | 42.21 | 41.12 | 41.82 | 266,939 | -0.15(-0.37%) |
Sep 20, 2019 | 41.84 | 43.38 | 41.53 | 41.97 | 443,284 | +0.43(+1.04%) |
Sep 19, 2019 | 42.42 | 42.84 | 41.54 | 41.54 | 236,528 | -0.62(-1.46%) |
Sep 18, 2019 | 43.16 | 43.46 | 41.54 | 42.15 | 352,912 | -0.97(-2.26%) |
Sep 17, 2019 | 43.54 | 44.47 | 42.38 | 43.13 | 369,732 | -0.89(-2.02%) |
Sep 16, 2019 | 41.94 | 44.09 | 41.64 | 44.01 | 368,360 | +1.79(+4.25%) |
Sep 13, 2019 | 42.48 | 42.94 | 41.73 | 42.22 | 283,457 | +0.19(+0.46%) |
Sep 12, 2019 | 41.88 | 42.61 | 41.18 | 42.03 | 429,137 | +0.16(+0.39%) |
Sep 11, 2019 | 39.92 | 42.22 | 39.01 | 41.86 | 595,496 | +2.09(+5.26%) |
Sep 10, 2019 | 36.95 | 39.97 | 36.95 | 39.77 | 722,140 | +2.65(+7.14%) |
Sep 09, 2019 | 36.62 | 37.82 | 36.55 | 37.12 | 326,473 | +0.67(+1.82%) |
Sep 06, 2019 | 35.84 | 36.84 | 35.26 | 36.46 | 334,486 | +0.80(+2.24%) |
Sep 05, 2019 | 34.46 | 36.03 | 34.14 | 35.65 | 544,942 | +1.90(+5.63%) |
Sep 04, 2019 | 33.82 | 34.46 | 33.61 | 33.76 | 182,396 | +0.39(+1.16%) |
Sep 03, 2019 | 33.60 | 33.85 | 33.09 | 33.37 | 287,910 | -0.71(-2.08%) |
Aug 30, 2019 | 34.27 | 34.54 | 33.77 | 34.08 | 217,435 | +0.05(+0.14%) |
Aug 29, 2019 | 33.67 | 34.58 | 33.54 | 34.03 | 178,480 | +0.82(+2.46%) |
Aug 28, 2019 | 33.10 | 33.52 | 32.43 | 33.21 | 161,515 | +0.04(+0.12%) |
Aug 27, 2019 | 33.90 | 34.29 | 33.08 | 33.17 | 248,840 | -0.36(-1.06%) |
Aug 26, 2019 | 33.67 | 33.74 | 33.02 | 33.53 | 180,193 | +0.51(+1.54%) |
Aug 23, 2019 | 34.43 | 34.76 | 32.91 | 33.02 | 275,744 | -1.65(-4.75%) |
Aug 22, 2019 | 34.53 | 34.79 | 33.86 | 34.67 | 219,656 | +0.20(+0.59%) |
Aug 21, 2019 | 34.85 | 35.38 | 34.16 | 34.46 | 155,569 | +0.13(+0.36%) |
Aug 20, 2019 | 34.64 | 34.64 | 33.93 | 34.34 | 154,776 | -0.50(-1.44%) |
Aug 19, 2019 | 34.07 | 35.27 | 33.83 | 34.84 | 301,734 | +1.09(+3.22%) |
Aug 16, 2019 | 33.09 | 34.56 | 32.87 | 33.75 | 365,545 | +1.14(+3.48%) |
Aug 15, 2019 | 33.66 | 34.02 | 32.59 | 32.62 | 442,989 | -1.41(-4.16%) |
Aug 14, 2019 | 35.57 | 36.78 | 33.87 | 34.03 | 433,508 | -2.54(-6.95%) |
Aug 13, 2019 | 36.04 | 37.45 | 35.68 | 36.57 | 332,860 | +0.57(+1.58%) |
Aug 12, 2019 | 37.31 | 37.36 | 35.74 | 36.00 | 367,568 | -1.51(-4.03%) |
Aug 09, 2019 | 37.90 | 38.30 | 37.14 | 37.51 | 390,386 | -0.65(-1.71%) |
Aug 08, 2019 | 38.48 | 40.12 | 36.19 | 38.17 | 992,013 | -0.97(-2.48%) |
Aug 07, 2019 | 38.52 | 39.35 | 38.40 | 39.14 | 298,470 | +0.22(+0.57%) |
Aug 06, 2019 | 40.21 | 40.52 | 38.50 | 38.92 | 287,625 | -0.53(-1.34%) |
Aug 05, 2019 | 40.41 | 40.65 | 38.81 | 39.45 | 330,716 | -2.11(-5.07%) |
Aug 02, 2019 | 42.52 | 43.48 | 40.87 | 41.55 | 329,375 | -1.18(-2.77%) |
Aug 01, 2019 | 44.74 | 44.74 | 42.36 | 42.74 | 367,868 | -1.55(-3.50%) |
Jul 31, 2019 | 43.88 | 44.63 | 43.65 | 44.29 | 440,241 | +0.61(+1.39%) |
Jul 30, 2019 | 43.29 | 43.92 | 42.98 | 43.68 | 330,364 | +0.11(+0.24%) |
Jul 29, 2019 | 43.57 | 43.67 | 42.47 | 43.57 | 308,633 | +0.04(+0.09%) |
Jul 26, 2019 | 42.42 | 43.91 | 42.09 | 43.54 | 319,293 | +1.40(+3.33%) |
Jul 25, 2019 | 42.06 | 42.88 | 41.36 | 42.13 | 234,341 | -0.09(-0.21%) |
Jul 24, 2019 | 41.32 | 42.71 | 40.02 | 42.22 | 534,407 | +0.58(+1.39%) |
Jul 23, 2019 | 42.06 | 42.06 | 40.89 | 41.64 | 223,205 | +0.02(+0.05%) |
Jul 22, 2019 | 42.16 | 42.78 | 41.24 | 41.62 | 377,951 | -0.50(-1.19%) |
Jul 19, 2019 | 43.01 | 43.11 | 41.85 | 42.12 | 420,735 | -0.77(-1.79%) |
Jul 18, 2019 | 42.95 | 43.52 | 41.97 | 42.89 | 425,143 | -0.30(-0.69%) |
Jul 17, 2019 | 46.35 | 46.87 | 42.88 | 43.19 | 1,182,433 | -3.10(-6.69%) |
Jul 16, 2019 | 45.95 | 46.75 | 45.57 | 46.29 | 229,970 | +0.25(+0.54%) |
Jul 15, 2019 | 46.02 | 46.75 | 45.98 | 46.04 | 236,363 | -0.07(-0.15%) |
Jul 12, 2019 | 46.10 | 46.47 | 45.35 | 46.10 | 172,950 | +0.21(+0.46%) |
Jul 11, 2019 | 47.16 | 47.93 | 45.18 | 45.89 | 263,055 | -1.27(-2.69%) |
Jul 10, 2019 | 48.84 | 49.49 | 47.05 | 47.16 | 260,211 | -1.33(-2.74%) |
Jul 09, 2019 | 48.27 | 48.77 | 47.98 | 48.49 | 135,684 | -0.39(-0.81%) |
Jul 08, 2019 | 49.15 | 49.46 | 48.70 | 48.89 | 138,111 | -0.60(-1.21%) |
Jul 05, 2019 | 48.51 | 49.51 | 47.63 | 49.48 | 117,136 | +0.40(+0.82%) |
Jul 03, 2019 | 48.34 | 49.15 | 48.14 | 49.08 | 168,897 | +1.18(+2.47%) |
Jul 02, 2019 | 48.41 | 48.69 | 47.36 | 47.89 | 166,288 | -0.69(-1.43%) |