Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.37 | 36.44 | 34.31 | 34.94 | 2,277,009 | -4.77(-12.02%) |
Sep 27, 2019 | 40.16 | 40.28 | 39.60 | 39.71 | 360,416 | -0.28(-0.70%) |
Sep 26, 2019 | 40.04 | 40.42 | 39.71 | 39.99 | 243,750 | +0.10(+0.24%) |
Sep 25, 2019 | 39.58 | 40.00 | 39.34 | 39.89 | 240,580 | +0.39(+1.00%) |
Sep 24, 2019 | 39.78 | 40.18 | 39.29 | 39.50 | 322,985 | -0.13(-0.33%) |
Sep 23, 2019 | 38.81 | 39.80 | 38.81 | 39.63 | 513,187 | +1.08(+2.81%) |
Sep 20, 2019 | 38.09 | 39.32 | 38.09 | 38.55 | 634,475 | +0.09(+0.23%) |
Sep 19, 2019 | 38.84 | 39.11 | 38.03 | 38.46 | 380,844 | -0.23(-0.59%) |
Sep 18, 2019 | 39.79 | 39.79 | 38.49 | 38.69 | 412,991 | -1.16(-2.92%) |
Sep 17, 2019 | 39.68 | 39.99 | 39.60 | 39.85 | 279,668 | +0.16(+0.40%) |
Sep 16, 2019 | 39.72 | 40.00 | 38.99 | 39.69 | 333,796 | -0.03(-0.07%) |
Sep 13, 2019 | 39.55 | 40.14 | 39.52 | 39.72 | 409,143 | +0.01(+0.02%) |
Sep 12, 2019 | 39.43 | 40.18 | 39.33 | 39.71 | 434,117 | +0.38(+0.96%) |
Sep 11, 2019 | 38.26 | 39.37 | 37.92 | 39.33 | 363,407 | +1.15(+3.02%) |
Sep 10, 2019 | 37.95 | 38.21 | 37.65 | 38.18 | 350,776 | +0.04(+0.11%) |
Sep 09, 2019 | 37.47 | 38.26 | 37.47 | 38.14 | 449,459 | +0.80(+2.15%) |
Sep 06, 2019 | 36.58 | 37.50 | 36.35 | 37.33 | 385,580 | +0.84(+2.30%) |
Sep 05, 2019 | 35.80 | 37.02 | 35.77 | 36.49 | 535,941 | +0.96(+2.71%) |
Sep 04, 2019 | 35.29 | 35.63 | 35.11 | 35.53 | 367,909 | +0.40(+1.14%) |
Sep 03, 2019 | 35.31 | 35.38 | 34.63 | 35.13 | 275,704 | -0.31(-0.89%) |
Aug 30, 2019 | 35.59 | 35.91 | 35.36 | 35.44 | 205,200 | -0.09(-0.25%) |
Aug 29, 2019 | 34.86 | 35.70 | 34.77 | 35.53 | 205,138 | +0.94(+2.73%) |
Aug 28, 2019 | 35.29 | 35.29 | 34.54 | 34.59 | 414,961 | -0.76(-2.15%) |
Aug 27, 2019 | 35.98 | 35.98 | 35.22 | 35.35 | 212,251 | -0.48(-1.34%) |
Aug 26, 2019 | 35.65 | 35.87 | 35.31 | 35.83 | 275,103 | +0.33(+0.94%) |
Aug 23, 2019 | 36.64 | 36.64 | 35.39 | 35.50 | 349,207 | -1.19(-3.24%) |
Aug 22, 2019 | 36.50 | 36.88 | 36.38 | 36.68 | 235,853 | +0.32(+0.89%) |
Aug 21, 2019 | 36.79 | 37.11 | 36.26 | 36.36 | 325,306 | -0.37(-1.00%) |
Aug 20, 2019 | 37.53 | 37.58 | 36.69 | 36.73 | 308,318 | -0.93(-2.46%) |
Aug 19, 2019 | 37.88 | 37.88 | 37.58 | 37.65 | 432,695 | +0.01(+0.02%) |
Aug 16, 2019 | 36.70 | 37.75 | 36.50 | 37.65 | 463,817 | +1.09(+2.99%) |
Aug 15, 2019 | 36.30 | 36.66 | 35.98 | 36.55 | 313,759 | +0.41(+1.14%) |
Aug 14, 2019 | 36.12 | 36.41 | 35.98 | 36.14 | 338,625 | -0.31(-0.84%) |
Aug 13, 2019 | 36.11 | 37.16 | 36.11 | 36.45 | 455,146 | +0.17(+0.48%) |
Aug 12, 2019 | 35.08 | 36.70 | 34.39 | 36.27 | 731,403 | +1.34(+3.83%) |
Aug 09, 2019 | 34.52 | 35.08 | 34.26 | 34.94 | 399,420 | +0.40(+1.16%) |
Aug 08, 2019 | 33.86 | 34.54 | 33.77 | 34.53 | 451,785 | +0.59(+1.75%) |
Aug 07, 2019 | 33.35 | 34.10 | 33.10 | 33.94 | 456,947 | +0.31(+0.94%) |
Aug 06, 2019 | 33.83 | 33.95 | 33.44 | 33.62 | 465,847 | -0.11(-0.34%) |
Aug 05, 2019 | 34.53 | 34.78 | 33.73 | 33.74 | 745,710 | -1.15(-3.31%) |
Aug 02, 2019 | 34.73 | 34.98 | 34.22 | 34.89 | 538,280 | +0.09(+0.25%) |
Aug 01, 2019 | 34.95 | 35.22 | 34.60 | 34.80 | 413,373 | +0.03(+0.10%) |
Jul 31, 2019 | 35.00 | 35.11 | 34.20 | 34.77 | 675,265 | -0.38(-1.09%) |
Jul 30, 2019 | 34.19 | 35.17 | 34.19 | 35.15 | 484,501 | +0.93(+2.71%) |
Jul 29, 2019 | 34.13 | 34.51 | 34.02 | 34.23 | 587,284 | +0.08(+0.23%) |
Jul 26, 2019 | 34.08 | 34.51 | 33.93 | 34.15 | 438,653 | +0.18(+0.54%) |
Jul 25, 2019 | 34.15 | 34.67 | 33.73 | 33.97 | 779,343 | -0.35(-1.02%) |
Jul 24, 2019 | 34.52 | 35.08 | 34.05 | 34.31 | 1,244,458 | -0.21(-0.61%) |
Jul 23, 2019 | 34.24 | 35.16 | 33.73 | 34.52 | 1,352,466 | +0.39(+1.15%) |
Jul 22, 2019 | 32.09 | 34.72 | 32.09 | 34.13 | 2,385,404 | -0.30(-0.86%) |
Jul 19, 2019 | 34.02 | 34.72 | 33.71 | 34.43 | 964,123 | +0.24(+0.72%) |
Jul 18, 2019 | 34.76 | 35.04 | 34.13 | 34.18 | 797,230 | -0.21(-0.61%) |
Jul 17, 2019 | 35.03 | 35.17 | 34.36 | 34.39 | 443,473 | -0.58(-1.65%) |
Jul 16, 2019 | 34.73 | 35.15 | 34.51 | 34.97 | 524,221 | +0.17(+0.48%) |
Jul 15, 2019 | 34.72 | 34.96 | 34.28 | 34.80 | 364,240 | +0.24(+0.71%) |
Jul 12, 2019 | 34.40 | 34.72 | 33.79 | 34.56 | 278,519 | +0.11(+0.33%) |
Jul 11, 2019 | 34.85 | 35.32 | 34.10 | 34.45 | 544,705 | -0.41(-1.18%) |
Jul 10, 2019 | 35.53 | 35.92 | 34.81 | 34.86 | 547,386 | -0.76(-2.14%) |
Jul 09, 2019 | 36.37 | 36.95 | 35.56 | 35.62 | 401,252 | -1.06(-2.88%) |
Jul 08, 2019 | 37.36 | 37.54 | 36.61 | 36.68 | 353,351 | -0.79(-2.10%) |
Jul 05, 2019 | 37.44 | 37.55 | 37.03 | 37.46 | 287,898 | -0.09(-0.23%) |
Jul 03, 2019 | 36.95 | 37.60 | 36.92 | 37.55 | 129,251 | +0.66(+1.80%) |
Jul 02, 2019 | 36.68 | 36.89 | 36.42 | 36.89 | 232,714 | +0.31(+0.84%) |