Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.00 | 38.00 | 36.36 | 36.66 | 337,914 | -1.12(-2.96%) |
Sep 27, 2019 | 37.51 | 39.01 | 37.37 | 37.78 | 422,900 | +0.27(+0.72%) |
Sep 26, 2019 | 37.36 | 38.10 | 37.01 | 37.51 | 329,323 | +0.10(+0.27%) |
Sep 25, 2019 | 36.35 | 37.72 | 36.12 | 37.41 | 392,083 | +0.99(+2.72%) |
Sep 24, 2019 | 36.51 | 36.90 | 35.76 | 36.42 | 516,011 | +0.17(+0.47%) |
Sep 23, 2019 | 36.11 | 36.85 | 35.90 | 36.25 | 405,790 | +0.02(+0.06%) |
Sep 20, 2019 | 36.43 | 36.76 | 35.71 | 36.23 | 626,900 | -0.24(-0.66%) |
Sep 19, 2019 | 36.95 | 37.36 | 36.15 | 36.47 | 255,526 | -0.37(-1.00%) |
Sep 18, 2019 | 36.92 | 37.44 | 36.35 | 36.84 | 222,860 | +0.06(+0.16%) |
Sep 17, 2019 | 37.34 | 37.34 | 36.05 | 36.78 | 296,112 | -0.62(-1.66%) |
Sep 16, 2019 | 37.26 | 37.56 | 36.14 | 37.40 | 542,073 | +0.84(+2.30%) |
Sep 13, 2019 | 36.84 | 38.17 | 36.52 | 36.56 | 309,300 | -0.18(-0.49%) |
Sep 12, 2019 | 36.73 | 37.10 | 35.13 | 36.74 | 355,451 | -0.01(-0.03%) |
Sep 11, 2019 | 37.19 | 37.65 | 36.12 | 36.75 | 495,798 | -0.38(-1.02%) |
Sep 10, 2019 | 35.23 | 37.26 | 34.64 | 37.13 | 493,584 | +1.79(+5.07%) |
Sep 09, 2019 | 35.49 | 35.97 | 34.73 | 35.34 | 684,156 | +0.54(+1.55%) |
Sep 06, 2019 | 35.52 | 36.22 | 34.78 | 34.80 | 253,300 | -0.72(-2.03%) |
Sep 05, 2019 | 34.92 | 36.33 | 34.65 | 35.52 | 339,446 | +1.05(+3.05%) |
Sep 04, 2019 | 35.12 | 35.22 | 33.13 | 34.47 | 1,070,235 | -0.45(-1.29%) |
Sep 03, 2019 | 36.64 | 37.64 | 34.62 | 34.92 | 445,701 | -1.72(-4.69%) |
Aug 30, 2019 | 36.71 | 37.12 | 36.00 | 36.64 | 433,300 | +0.07(+0.19%) |
Aug 29, 2019 | 36.30 | 37.44 | 36.00 | 36.57 | 509,903 | +0.60(+1.67%) |
Aug 28, 2019 | 36.53 | 36.62 | 35.50 | 35.97 | 343,453 | -0.76(-2.07%) |
Aug 27, 2019 | 37.50 | 37.81 | 36.32 | 36.73 | 289,674 | -0.52(-1.40%) |
Aug 26, 2019 | 37.25 | 37.74 | 36.80 | 37.25 | 328,373 | +0.38(+1.03%) |
Aug 23, 2019 | 39.02 | 39.43 | 36.76 | 36.87 | 372,400 | -2.22(-5.68%) |
Aug 22, 2019 | 38.62 | 39.63 | 37.72 | 39.09 | 489,124 | +0.47(+1.22%) |
Aug 21, 2019 | 38.33 | 38.75 | 37.45 | 38.62 | 488,599 | +0.62(+1.63%) |
Aug 20, 2019 | 39.00 | 39.35 | 37.74 | 38.00 | 305,470 | -0.97(-2.49%) |
Aug 19, 2019 | 38.73 | 39.30 | 38.18 | 38.97 | 436,462 | +0.56(+1.46%) |
Aug 16, 2019 | 37.54 | 38.69 | 37.30 | 38.41 | 351,200 | +1.12(+3.00%) |
Aug 15, 2019 | 37.45 | 38.32 | 36.76 | 37.29 | 577,039 | -0.25(-0.67%) |
Aug 14, 2019 | 37.17 | 38.91 | 36.95 | 37.54 | 564,135 | -0.07(-0.19%) |
Aug 13, 2019 | 36.85 | 37.87 | 36.33 | 37.61 | 540,966 | +0.62(+1.68%) |
Aug 12, 2019 | 37.42 | 38.26 | 36.70 | 36.99 | 385,197 | -0.72(-1.91%) |
Aug 09, 2019 | 38.53 | 38.87 | 37.01 | 37.71 | 612,400 | -1.31(-3.36%) |
Aug 08, 2019 | 38.04 | 40.27 | 38.04 | 39.02 | 451,527 | +0.54(+1.40%) |
Aug 07, 2019 | 38.59 | 39.24 | 38.05 | 38.48 | 399,836 | -0.58(-1.48%) |
Aug 06, 2019 | 37.96 | 39.23 | 37.67 | 39.06 | 421,834 | +1.47(+3.91%) |
Aug 05, 2019 | 38.76 | 38.85 | 36.70 | 37.59 | 633,086 | -1.08(-2.79%) |
Aug 02, 2019 | 38.60 | 38.93 | 37.99 | 38.67 | 408,300 | -0.11(-0.28%) |
Aug 01, 2019 | 39.74 | 40.21 | 37.67 | 38.78 | 612,534 | -0.91(-2.29%) |
Jul 31, 2019 | 41.32 | 41.61 | 39.61 | 39.69 | 392,755 | -1.31(-3.20%) |
Jul 30, 2019 | 40.73 | 41.66 | 40.52 | 41.00 | 402,933 | +0.00(+0.00%) |
Jul 29, 2019 | 41.91 | 42.13 | 40.70 | 41.00 | 430,255 | -0.77(-1.84%) |
Jul 26, 2019 | 42.29 | 42.59 | 41.18 | 41.77 | 411,700 | -0.30(-0.71%) |
Jul 25, 2019 | 42.14 | 42.36 | 40.53 | 42.07 | 760,774 | -0.19(-0.45%) |
Jul 24, 2019 | 42.52 | 42.82 | 41.65 | 42.26 | 457,452 | -0.29(-0.68%) |
Jul 23, 2019 | 43.51 | 43.51 | 42.16 | 42.55 | 346,607 | -0.79(-1.82%) |
Jul 22, 2019 | 43.09 | 43.39 | 42.41 | 43.34 | 440,023 | +0.24(+0.56%) |
Jul 19, 2019 | 44.13 | 44.63 | 42.68 | 43.10 | 452,200 | -1.09(-2.47%) |
Jul 18, 2019 | 43.76 | 44.22 | 43.53 | 44.19 | 331,097 | +0.41(+0.94%) |
Jul 17, 2019 | 44.24 | 44.30 | 43.19 | 43.78 | 274,684 | -0.46(-1.04%) |
Jul 16, 2019 | 45.60 | 45.76 | 44.22 | 44.24 | 305,497 | -1.37(-3.00%) |
Jul 15, 2019 | 45.63 | 45.66 | 44.79 | 45.61 | 528,606 | +0.10(+0.22%) |
Jul 12, 2019 | 46.65 | 46.83 | 45.39 | 45.51 | 584,600 | -1.24(-2.65%) |
Jul 11, 2019 | 47.43 | 47.89 | 46.48 | 46.75 | 227,732 | -0.78(-1.64%) |
Jul 10, 2019 | 47.58 | 47.94 | 46.55 | 47.53 | 294,036 | +0.24(+0.51%) |
Jul 09, 2019 | 46.33 | 47.34 | 46.11 | 47.29 | 294,353 | +0.70(+1.50%) |
Jul 08, 2019 | 47.03 | 47.47 | 46.14 | 46.59 | 390,362 | -0.64(-1.36%) |
Jul 05, 2019 | 47.00 | 47.91 | 46.46 | 47.23 | 332,700 | +0.02(+0.04%) |
Jul 03, 2019 | 46.79 | 47.23 | 45.95 | 47.21 | 143,300 | +0.42(+0.90%) |
Jul 02, 2019 | 46.50 | 47.60 | 46.18 | 46.79 | 387,026 | +0.89(+1.94%) |