Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.23 | 39.71 | 39.00 | 39.19 | 927,786 | +0.70(+1.82%) |
Sep 27, 2019 | 40.07 | 40.48 | 37.95 | 38.49 | 1,396,800 | -1.51(-3.77%) |
Sep 26, 2019 | 41.36 | 42.07 | 39.91 | 40.00 | 967,776 | -1.45(-3.50%) |
Sep 25, 2019 | 40.75 | 41.58 | 40.63 | 41.45 | 438,253 | +0.46(+1.12%) |
Sep 24, 2019 | 42.11 | 42.37 | 40.58 | 40.99 | 674,364 | -1.16(-2.75%) |
Sep 23, 2019 | 42.18 | 42.65 | 41.92 | 42.15 | 860,801 | -0.41(-0.96%) |
Sep 20, 2019 | 44.02 | 44.02 | 42.56 | 42.56 | 1,097,100 | -1.02(-2.34%) |
Sep 19, 2019 | 44.00 | 45.00 | 43.43 | 43.58 | 732,280 | -0.30(-0.68%) |
Sep 18, 2019 | 44.58 | 44.80 | 43.51 | 43.88 | 526,367 | -0.75(-1.68%) |
Sep 17, 2019 | 44.60 | 44.73 | 44.11 | 44.63 | 411,988 | -0.42(-0.93%) |
Sep 16, 2019 | 45.12 | 45.65 | 44.80 | 45.05 | 420,698 | -0.62(-1.36%) |
Sep 13, 2019 | 45.38 | 46.21 | 45.06 | 45.67 | 340,100 | +0.51(+1.13%) |
Sep 12, 2019 | 46.83 | 46.83 | 45.02 | 45.16 | 685,603 | -1.55(-3.32%) |
Sep 11, 2019 | 45.95 | 46.85 | 45.42 | 46.71 | 638,366 | +1.01(+2.21%) |
Sep 10, 2019 | 45.27 | 45.93 | 45.05 | 45.70 | 1,041,759 | +0.23(+0.51%) |
Sep 09, 2019 | 42.72 | 45.84 | 42.72 | 45.47 | 1,362,839 | +2.81(+6.59%) |
Sep 06, 2019 | 42.55 | 43.05 | 42.26 | 42.66 | 583,100 | +0.27(+0.64%) |
Sep 05, 2019 | 42.46 | 42.81 | 42.08 | 42.39 | 929,787 | +0.66(+1.58%) |
Sep 04, 2019 | 42.02 | 42.10 | 41.41 | 41.73 | 871,251 | +0.29(+0.70%) |
Sep 03, 2019 | 40.90 | 41.92 | 40.65 | 41.44 | 1,334,887 | +0.27(+0.66%) |
Aug 30, 2019 | 41.20 | 41.35 | 40.78 | 41.17 | 924,300 | +0.24(+0.59%) |
Aug 29, 2019 | 41.04 | 41.59 | 40.76 | 40.93 | 620,432 | +0.43(+1.06%) |
Aug 28, 2019 | 40.26 | 41.10 | 39.74 | 40.50 | 1,039,785 | +0.00(+0.00%) |
Aug 27, 2019 | 40.65 | 41.34 | 40.27 | 40.50 | 1,085,034 | +0.02(+0.05%) |
Aug 26, 2019 | 41.30 | 41.48 | 40.20 | 40.48 | 650,101 | +0.29(+0.72%) |
Aug 23, 2019 | 41.00 | 41.82 | 40.06 | 40.19 | 1,559,500 | -1.35(-3.25%) |
Aug 22, 2019 | 41.46 | 42.00 | 40.82 | 41.54 | 749,915 | -0.53(-1.26%) |
Aug 21, 2019 | 43.25 | 43.50 | 41.79 | 42.07 | 1,934,642 | -0.27(-0.64%) |
Aug 20, 2019 | 43.45 | 43.79 | 42.07 | 42.34 | 1,698,164 | -1.11(-2.55%) |
Aug 19, 2019 | 40.00 | 43.80 | 39.32 | 43.45 | 3,686,078 | +5.80(+15.41%) |
Aug 16, 2019 | 36.42 | 37.86 | 36.24 | 37.65 | 1,567,300 | +1.99(+5.58%) |
Aug 15, 2019 | 35.92 | 36.28 | 35.31 | 35.66 | 1,290,437 | +0.51(+1.45%) |
Aug 14, 2019 | 34.99 | 35.49 | 34.58 | 35.15 | 738,363 | -0.64(-1.79%) |
Aug 13, 2019 | 34.66 | 36.54 | 32.99 | 35.79 | 1,076,966 | +0.36(+1.02%) |
Aug 12, 2019 | 34.01 | 35.50 | 33.95 | 35.43 | 817,863 | +0.91(+2.64%) |
Aug 09, 2019 | 35.34 | 35.40 | 34.52 | 34.52 | 1,149,500 | -1.19(-3.33%) |
Aug 08, 2019 | 35.59 | 36.00 | 35.28 | 35.71 | 508,580 | +0.50(+1.42%) |
Aug 07, 2019 | 34.66 | 35.60 | 34.40 | 35.21 | 1,013,158 | -0.02(-0.06%) |
Aug 06, 2019 | 35.09 | 36.04 | 35.00 | 35.23 | 1,197,426 | +0.82(+2.38%) |
Aug 05, 2019 | 35.76 | 35.76 | 33.95 | 34.41 | 1,208,231 | -2.89(-7.75%) |
Aug 02, 2019 | 37.07 | 37.77 | 36.57 | 37.30 | 629,300 | -0.06(-0.16%) |
Aug 01, 2019 | 39.15 | 39.51 | 37.11 | 37.36 | 1,064,391 | -1.76(-4.50%) |
Jul 31, 2019 | 40.05 | 40.05 | 38.63 | 39.12 | 865,797 | -0.96(-2.40%) |
Jul 30, 2019 | 39.90 | 40.35 | 39.47 | 40.08 | 492,151 | -0.28(-0.69%) |
Jul 29, 2019 | 40.29 | 40.73 | 40.06 | 40.36 | 619,979 | +0.03(+0.07%) |
Jul 26, 2019 | 40.65 | 40.75 | 40.03 | 40.33 | 460,500 | -0.04(-0.10%) |
Jul 25, 2019 | 41.33 | 41.33 | 40.04 | 40.37 | 454,776 | -0.65(-1.58%) |
Jul 24, 2019 | 40.75 | 41.04 | 40.42 | 41.02 | 274,060 | +0.41(+1.01%) |
Jul 23, 2019 | 40.19 | 41.30 | 40.19 | 40.61 | 1,013,273 | +0.73(+1.83%) |
Jul 22, 2019 | 40.44 | 40.69 | 39.56 | 39.88 | 902,936 | -0.56(-1.38%) |
Jul 19, 2019 | 40.53 | 41.02 | 40.43 | 40.44 | 662,300 | +0.37(+0.92%) |
Jul 18, 2019 | 41.01 | 41.01 | 39.88 | 40.07 | 613,783 | -0.88(-2.15%) |
Jul 17, 2019 | 42.08 | 42.14 | 40.92 | 40.95 | 260,574 | -1.13(-2.69%) |
Jul 16, 2019 | 42.03 | 42.75 | 41.77 | 42.08 | 519,835 | -0.21(-0.50%) |
Jul 15, 2019 | 41.61 | 42.60 | 41.33 | 42.29 | 872,170 | +1.16(+2.82%) |
Jul 12, 2019 | 40.83 | 41.57 | 40.44 | 41.13 | 485,800 | +0.28(+0.69%) |
Jul 11, 2019 | 41.14 | 41.31 | 40.40 | 40.85 | 715,597 | +0.04(+0.10%) |
Jul 10, 2019 | 42.22 | 42.23 | 40.75 | 40.81 | 886,396 | -1.07(-2.55%) |
Jul 09, 2019 | 41.93 | 42.26 | 41.32 | 41.88 | 1,250,524 | +0.07(+0.17%) |
Jul 08, 2019 | 43.09 | 43.24 | 41.67 | 41.81 | 1,162,691 | -2.10(-4.78%) |
Jul 05, 2019 | 43.06 | 44.15 | 42.66 | 43.91 | 1,255,300 | +0.53(+1.22%) |
Jul 03, 2019 | 43.88 | 43.96 | 42.31 | 43.38 | 558,700 | -0.49(-1.12%) |
Jul 02, 2019 | 43.76 | 44.29 | 43.28 | 43.87 | 646,628 | -0.77(-1.72%) |