Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.71 | 34.84 | 31.46 | 32.40 | 1,262,371 | -2.05(-5.95%) |
Sep 27, 2019 | 33.82 | 35.35 | 33.71 | 34.45 | 621,800 | +0.44(+1.29%) |
Sep 26, 2019 | 35.25 | 35.39 | 33.92 | 34.01 | 401,668 | -1.48(-4.17%) |
Sep 25, 2019 | 35.36 | 36.22 | 34.96 | 35.49 | 474,478 | -0.04(-0.11%) |
Sep 24, 2019 | 36.80 | 36.98 | 34.45 | 35.53 | 779,693 | -1.08(-2.95%) |
Sep 23, 2019 | 37.40 | 37.75 | 36.49 | 36.61 | 515,308 | +0.30(+0.83%) |
Sep 20, 2019 | 36.01 | 37.17 | 35.80 | 36.31 | 614,500 | +0.27(+0.75%) |
Sep 19, 2019 | 36.56 | 37.04 | 35.97 | 36.04 | 440,659 | -0.46(-1.26%) |
Sep 18, 2019 | 36.72 | 37.25 | 36.24 | 36.50 | 403,499 | -0.08(-0.22%) |
Sep 17, 2019 | 37.64 | 38.06 | 36.24 | 36.58 | 439,871 | -1.13(-3.00%) |
Sep 16, 2019 | 37.50 | 38.31 | 36.80 | 37.71 | 617,480 | -0.03(-0.08%) |
Sep 13, 2019 | 38.27 | 38.48 | 36.67 | 37.74 | 927,300 | -0.41(-1.07%) |
Sep 12, 2019 | 38.37 | 38.90 | 36.67 | 38.15 | 763,279 | +0.25(+0.66%) |
Sep 11, 2019 | 35.68 | 38.19 | 35.51 | 37.90 | 761,749 | +2.32(+6.52%) |
Sep 10, 2019 | 33.45 | 36.19 | 33.32 | 35.58 | 688,915 | +2.08(+6.21%) |
Sep 09, 2019 | 34.62 | 34.69 | 33.17 | 33.50 | 690,304 | -0.81(-2.36%) |
Sep 06, 2019 | 35.26 | 35.37 | 34.20 | 34.31 | 547,800 | -0.96(-2.72%) |
Sep 05, 2019 | 35.83 | 36.39 | 34.98 | 35.27 | 577,166 | -0.52(-1.45%) |
Sep 04, 2019 | 37.00 | 37.00 | 34.55 | 35.79 | 798,580 | -0.41(-1.13%) |
Sep 03, 2019 | 38.02 | 38.27 | 35.63 | 36.20 | 695,238 | -1.75(-4.61%) |
Aug 30, 2019 | 37.52 | 38.18 | 37.05 | 37.95 | 298,800 | +0.42(+1.12%) |
Aug 29, 2019 | 38.00 | 38.32 | 37.19 | 37.53 | 617,319 | +0.01(+0.03%) |
Aug 28, 2019 | 37.83 | 38.33 | 37.23 | 37.52 | 481,527 | -0.70(-1.83%) |
Aug 27, 2019 | 39.64 | 40.41 | 37.80 | 38.22 | 362,199 | -1.42(-3.58%) |
Aug 26, 2019 | 40.38 | 40.43 | 39.02 | 39.64 | 335,976 | -0.11(-0.28%) |
Aug 23, 2019 | 41.62 | 42.05 | 39.50 | 39.75 | 447,800 | -2.09(-5.00%) |
Aug 22, 2019 | 43.35 | 43.35 | 41.17 | 41.84 | 462,998 | -1.62(-3.73%) |
Aug 21, 2019 | 43.61 | 43.75 | 42.94 | 43.46 | 332,664 | +0.47(+1.09%) |
Aug 20, 2019 | 43.41 | 43.67 | 42.32 | 42.99 | 229,880 | -0.61(-1.40%) |
Aug 19, 2019 | 43.25 | 44.00 | 42.58 | 43.60 | 446,326 | +1.20(+2.83%) |
Aug 16, 2019 | 42.76 | 43.41 | 42.13 | 42.40 | 1,009,400 | -0.10(-0.24%) |
Aug 15, 2019 | 43.17 | 43.18 | 41.80 | 42.50 | 673,567 | -0.50(-1.16%) |
Aug 14, 2019 | 42.12 | 44.14 | 41.83 | 43.00 | 631,957 | +0.12(+0.28%) |
Aug 13, 2019 | 42.47 | 43.54 | 42.18 | 42.88 | 506,763 | +0.07(+0.16%) |
Aug 12, 2019 | 42.85 | 43.15 | 41.68 | 42.81 | 472,743 | -0.21(-0.49%) |
Aug 09, 2019 | 42.45 | 43.85 | 42.08 | 43.02 | 450,300 | +0.28(+0.66%) |
Aug 08, 2019 | 41.07 | 42.90 | 40.30 | 42.74 | 510,081 | +1.71(+4.17%) |
Aug 07, 2019 | 39.88 | 41.16 | 39.39 | 41.03 | 538,403 | +0.37(+0.91%) |
Aug 06, 2019 | 39.94 | 40.74 | 38.62 | 40.66 | 757,949 | +1.39(+3.54%) |
Aug 05, 2019 | 41.12 | 41.17 | 39.03 | 39.27 | 1,013,972 | -2.79(-6.63%) |
Aug 02, 2019 | 42.10 | 43.95 | 41.76 | 42.06 | 740,800 | -0.68(-1.59%) |
Aug 01, 2019 | 46.68 | 46.86 | 42.19 | 42.74 | 1,185,683 | -5.37(-11.16%) |
Jul 31, 2019 | 47.95 | 48.72 | 46.93 | 48.11 | 630,895 | +0.01(+0.02%) |
Jul 30, 2019 | 44.99 | 48.14 | 44.99 | 48.10 | 392,590 | +2.62(+5.76%) |
Jul 29, 2019 | 46.09 | 46.61 | 44.65 | 45.48 | 366,024 | -0.11(-0.24%) |
Jul 26, 2019 | 45.70 | 46.38 | 45.20 | 45.59 | 407,700 | +0.09(+0.20%) |
Jul 25, 2019 | 47.00 | 47.07 | 45.34 | 45.50 | 403,285 | -1.44(-3.07%) |
Jul 24, 2019 | 46.52 | 47.13 | 45.69 | 46.94 | 419,414 | +0.24(+0.51%) |
Jul 23, 2019 | 47.41 | 47.75 | 46.56 | 46.70 | 293,424 | -0.49(-1.04%) |
Jul 22, 2019 | 47.05 | 47.94 | 46.66 | 47.19 | 355,307 | +0.42(+0.90%) |
Jul 19, 2019 | 49.42 | 49.42 | 46.52 | 46.77 | 894,000 | -2.53(-5.13%) |
Jul 18, 2019 | 48.56 | 49.46 | 48.28 | 49.30 | 632,819 | +0.80(+1.65%) |
Jul 17, 2019 | 47.23 | 48.56 | 46.47 | 48.50 | 580,738 | +1.46(+3.10%) |
Jul 16, 2019 | 45.88 | 47.48 | 45.75 | 47.04 | 717,679 | +0.87(+1.88%) |
Jul 15, 2019 | 45.51 | 46.20 | 44.85 | 46.17 | 391,302 | +0.97(+2.15%) |
Jul 12, 2019 | 45.62 | 45.62 | 44.70 | 45.20 | 408,300 | -0.46(-1.01%) |
Jul 11, 2019 | 46.24 | 46.41 | 44.78 | 45.66 | 409,424 | -0.57(-1.23%) |
Jul 10, 2019 | 44.55 | 46.65 | 43.96 | 46.23 | 843,869 | +2.00(+4.52%) |
Jul 09, 2019 | 43.78 | 44.67 | 43.61 | 44.23 | 570,468 | +0.36(+0.82%) |
Jul 08, 2019 | 45.39 | 45.44 | 43.58 | 43.87 | 564,498 | -1.92(-4.19%) |
Jul 05, 2019 | 46.37 | 47.03 | 45.59 | 45.79 | 496,000 | -0.75(-1.61%) |
Jul 03, 2019 | 47.32 | 47.87 | 45.51 | 46.54 | 533,200 | -0.66(-1.40%) |
Jul 02, 2019 | 49.45 | 49.45 | 47.12 | 47.20 | 505,590 | -2.38(-4.80%) |