Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.22 | 31.78 | 29.96 | 30.74 | 2,596,004 | -0.24(-0.77%) |
Sep 27, 2019 | 32.06 | 33.63 | 30.32 | 30.98 | 4,883,014 | -0.78(-2.44%) |
Sep 26, 2019 | 34.71 | 34.88 | 31.50 | 31.75 | 4,872,152 | -2.92(-8.43%) |
Sep 25, 2019 | 35.35 | 36.05 | 34.19 | 34.68 | 2,401,435 | -0.63(-1.78%) |
Sep 24, 2019 | 38.35 | 38.54 | 34.48 | 35.31 | 4,311,656 | -2.71(-7.14%) |
Sep 23, 2019 | 39.13 | 40.18 | 37.95 | 38.02 | 1,615,811 | -1.34(-3.41%) |
Sep 20, 2019 | 39.67 | 40.36 | 38.30 | 39.36 | 1,680,520 | -0.09(-0.23%) |
Sep 19, 2019 | 39.71 | 40.91 | 39.16 | 39.45 | 1,816,524 | -0.14(-0.35%) |
Sep 18, 2019 | 40.35 | 40.59 | 38.09 | 39.59 | 2,353,451 | -1.14(-2.81%) |
Sep 17, 2019 | 40.65 | 41.25 | 39.17 | 40.74 | 1,310,049 | -0.44(-1.06%) |
Sep 16, 2019 | 38.73 | 41.51 | 38.26 | 41.17 | 1,962,494 | +2.05(+5.24%) |
Sep 13, 2019 | 39.58 | 40.76 | 38.84 | 39.12 | 1,866,541 | -0.35(-0.88%) |
Sep 12, 2019 | 41.00 | 41.00 | 38.37 | 39.47 | 1,895,322 | -1.07(-2.65%) |
Sep 11, 2019 | 38.13 | 40.77 | 37.98 | 40.55 | 2,614,134 | +2.31(+6.03%) |
Sep 10, 2019 | 34.51 | 38.28 | 33.89 | 38.24 | 3,213,135 | +3.13(+8.92%) |
Sep 09, 2019 | 36.21 | 36.44 | 34.34 | 35.11 | 2,320,902 | -0.10(-0.28%) |
Sep 06, 2019 | 36.60 | 37.16 | 35.12 | 35.21 | 2,189,312 | -1.24(-3.41%) |
Sep 05, 2019 | 35.80 | 37.15 | 34.92 | 36.45 | 3,383,617 | +1.50(+4.30%) |
Sep 04, 2019 | 35.32 | 35.36 | 33.27 | 34.95 | 3,466,009 | +0.74(+2.15%) |
Sep 03, 2019 | 36.00 | 37.22 | 33.78 | 34.21 | 3,482,348 | -2.46(-6.70%) |
Aug 30, 2019 | 37.99 | 38.25 | 35.84 | 36.67 | 1,837,783 | -1.05(-2.79%) |
Aug 29, 2019 | 37.39 | 38.04 | 36.45 | 37.72 | 2,078,877 | +1.41(+3.89%) |
Aug 28, 2019 | 34.31 | 37.16 | 34.02 | 36.31 | 2,356,142 | +1.53(+4.40%) |
Aug 27, 2019 | 37.18 | 37.90 | 33.95 | 34.78 | 2,972,632 | -1.77(-4.84%) |
Aug 26, 2019 | 36.58 | 36.94 | 35.45 | 36.55 | 1,960,514 | +1.04(+2.94%) |
Aug 23, 2019 | 38.28 | 39.77 | 35.03 | 35.50 | 3,913,572 | -3.16(-8.18%) |
Aug 22, 2019 | 41.10 | 41.20 | 37.85 | 38.67 | 2,947,462 | -2.45(-5.95%) |
Aug 21, 2019 | 40.75 | 41.52 | 40.13 | 41.11 | 1,797,756 | +1.21(+3.04%) |
Aug 20, 2019 | 40.91 | 41.52 | 39.52 | 39.90 | 1,888,238 | -1.47(-3.56%) |
Aug 19, 2019 | 41.68 | 41.81 | 40.24 | 41.37 | 2,016,189 | +1.37(+3.43%) |
Aug 16, 2019 | 38.08 | 40.08 | 37.70 | 40.00 | 2,274,982 | +2.92(+7.89%) |
Aug 15, 2019 | 39.00 | 39.03 | 36.85 | 37.08 | 2,422,458 | -1.27(-3.32%) |
Aug 14, 2019 | 39.78 | 40.46 | 38.25 | 38.35 | 3,725,237 | -3.62(-8.63%) |
Aug 13, 2019 | 40.01 | 43.46 | 39.78 | 41.97 | 2,442,875 | +1.70(+4.22%) |
Aug 12, 2019 | 41.66 | 42.30 | 39.71 | 40.27 | 1,858,553 | -2.38(-5.57%) |
Aug 09, 2019 | 43.11 | 44.21 | 41.27 | 42.64 | 1,603,196 | -1.25(-2.85%) |
Aug 08, 2019 | 42.27 | 44.16 | 41.77 | 43.90 | 1,911,628 | +2.13(+5.10%) |
Aug 07, 2019 | 39.77 | 42.35 | 38.94 | 41.77 | 1,815,097 | +0.32(+0.77%) |
Aug 06, 2019 | 40.08 | 41.52 | 38.24 | 41.45 | 2,659,449 | +2.69(+6.93%) |
Aug 05, 2019 | 40.41 | 40.85 | 37.48 | 38.77 | 3,328,115 | -4.25(-9.87%) |
Aug 02, 2019 | 45.66 | 45.86 | 41.95 | 43.01 | 3,952,486 | -3.05(-6.63%) |
Aug 01, 2019 | 46.15 | 48.78 | 45.13 | 46.07 | 2,457,673 | +0.42(+0.92%) |
Jul 31, 2019 | 47.42 | 49.01 | 44.67 | 45.65 | 2,144,173 | -1.83(-3.85%) |
Jul 30, 2019 | 44.60 | 47.52 | 44.06 | 47.48 | 1,937,169 | +2.04(+4.49%) |
Jul 29, 2019 | 45.58 | 46.19 | 43.26 | 45.44 | 1,801,072 | -0.30(-0.65%) |
Jul 26, 2019 | 43.81 | 45.83 | 43.79 | 45.74 | 1,831,247 | +2.29(+5.26%) |
Jul 25, 2019 | 46.24 | 46.32 | 43.31 | 43.45 | 2,457,801 | -3.09(-6.65%) |
Jul 24, 2019 | 45.10 | 46.66 | 43.81 | 46.54 | 1,580,857 | +1.18(+2.61%) |
Jul 23, 2019 | 46.72 | 46.79 | 44.88 | 45.36 | 2,182,193 | -0.92(-2.00%) |
Jul 22, 2019 | 45.95 | 47.24 | 45.43 | 46.28 | 1,522,308 | +0.59(+1.28%) |
Jul 19, 2019 | 48.28 | 48.34 | 45.61 | 45.70 | 1,580,069 | -2.19(-4.57%) |
Jul 18, 2019 | 45.46 | 48.05 | 45.46 | 47.89 | 1,386,300 | +2.06(+4.49%) |
Jul 17, 2019 | 45.69 | 46.68 | 44.50 | 45.83 | 1,614,514 | +0.33(+0.72%) |
Jul 16, 2019 | 46.87 | 46.94 | 45.30 | 45.50 | 1,401,382 | -1.51(-3.22%) |
Jul 15, 2019 | 46.74 | 47.43 | 45.75 | 47.01 | 1,059,323 | +0.72(+1.55%) |
Jul 12, 2019 | 46.80 | 47.20 | 45.14 | 46.29 | 1,769,408 | -0.22(-0.47%) |
Jul 11, 2019 | 48.71 | 48.93 | 45.25 | 46.51 | 2,412,775 | -2.08(-4.28%) |
Jul 10, 2019 | 49.03 | 50.10 | 46.34 | 48.59 | 1,918,577 | +0.19(+0.39%) |
Jul 09, 2019 | 45.64 | 48.47 | 45.26 | 48.40 | 1,473,623 | +2.15(+4.64%) |
Jul 08, 2019 | 48.23 | 48.30 | 45.12 | 46.25 | 2,742,402 | -2.46(-5.04%) |
Jul 05, 2019 | 50.79 | 51.68 | 48.48 | 48.71 | 1,972,019 | -3.08(-5.95%) |
Jul 03, 2019 | 50.08 | 51.79 | 49.35 | 51.79 | 732,619 | +2.19(+4.41%) |
Jul 02, 2019 | 50.64 | 50.72 | 48.55 | 49.61 | 1,374,497 | -1.10(-2.18%) |