Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.21 | 30.37 | 29.96 | 29.96 | 406,083 | +0.07(+0.23%) |
Sep 27, 2019 | 30.67 | 30.79 | 29.63 | 29.89 | 495,100 | -1.00(-3.24%) |
Sep 26, 2019 | 31.36 | 31.43 | 30.86 | 30.89 | 511,499 | -0.36(-1.15%) |
Sep 25, 2019 | 30.94 | 31.35 | 30.81 | 31.25 | 885,232 | -0.18(-0.57%) |
Sep 24, 2019 | 31.61 | 31.70 | 31.27 | 31.43 | 852,233 | -0.55(-1.72%) |
Sep 23, 2019 | 32.17 | 32.30 | 31.94 | 31.98 | 2,503,657 | -0.45(-1.39%) |
Sep 20, 2019 | 32.48 | 32.74 | 32.31 | 32.43 | 2,223,300 | +0.45(+1.41%) |
Sep 19, 2019 | 32.47 | 32.76 | 31.96 | 31.98 | 628,921 | -0.61(-1.87%) |
Sep 18, 2019 | 32.66 | 32.89 | 32.28 | 32.59 | 796,434 | -1.06(-3.15%) |
Sep 17, 2019 | 33.65 | 33.75 | 33.44 | 33.65 | 1,041,884 | -16.38(-32.74%) |
Sep 16, 2019 | 50.28 | 50.60 | 49.85 | 50.03 | 463,581 | -0.38(-0.75%) |
Sep 13, 2019 | 50.81 | 50.82 | 50.30 | 50.41 | 705,700 | +0.36(+0.72%) |
Sep 12, 2019 | 50.21 | 50.55 | 49.79 | 50.05 | 904,207 | +0.73(+1.48%) |
Sep 11, 2019 | 49.36 | 49.60 | 49.22 | 49.32 | 1,275,040 | +1.47(+3.07%) |
Sep 10, 2019 | 47.65 | 47.87 | 47.36 | 47.85 | 744,589 | +0.39(+0.82%) |
Sep 09, 2019 | 47.96 | 48.00 | 47.23 | 47.46 | 640,621 | -0.53(-1.10%) |
Sep 06, 2019 | 48.63 | 48.75 | 47.73 | 47.99 | 996,800 | -0.51(-1.05%) |
Sep 05, 2019 | 48.55 | 48.68 | 48.08 | 48.50 | 364,665 | -0.01(-0.02%) |
Sep 04, 2019 | 48.21 | 48.72 | 48.21 | 48.51 | 946,697 | +1.86(+3.99%) |
Sep 03, 2019 | 46.05 | 46.65 | 46.05 | 46.65 | 220,850 | +1.40(+3.09%) |
Aug 30, 2019 | 45.27 | 45.41 | 44.93 | 45.25 | 301,800 | +0.74(+1.66%) |
Aug 29, 2019 | 44.92 | 45.10 | 44.27 | 44.51 | 517,300 | +0.80(+1.83%) |
Aug 28, 2019 | 43.81 | 44.14 | 43.63 | 43.71 | 268,532 | -0.54(-1.22%) |
Aug 27, 2019 | 44.53 | 44.80 | 44.25 | 44.25 | 252,769 | +0.02(+0.05%) |
Aug 26, 2019 | 44.68 | 44.75 | 44.22 | 44.23 | 289,151 | +0.28(+0.64%) |
Aug 23, 2019 | 44.83 | 45.38 | 43.95 | 43.95 | 330,700 | -0.91(-2.03%) |
Aug 22, 2019 | 45.27 | 45.35 | 44.62 | 44.86 | 293,814 | -0.29(-0.64%) |
Aug 21, 2019 | 45.32 | 45.34 | 44.93 | 45.15 | 292,701 | +0.70(+1.57%) |
Aug 20, 2019 | 44.55 | 44.74 | 44.39 | 44.45 | 132,819 | +0.15(+0.34%) |
Aug 19, 2019 | 44.70 | 44.80 | 44.15 | 44.30 | 364,005 | +0.08(+0.18%) |
Aug 16, 2019 | 44.01 | 44.39 | 43.91 | 44.22 | 173,500 | +0.24(+0.55%) |
Aug 15, 2019 | 43.83 | 44.24 | 43.64 | 43.98 | 108,293 | +0.27(+0.62%) |
Aug 14, 2019 | 44.15 | 44.23 | 43.50 | 43.71 | 248,591 | -2.24(-4.87%) |
Aug 13, 2019 | 44.88 | 46.71 | 44.66 | 45.95 | 373,941 | +0.85(+1.88%) |
Aug 12, 2019 | 45.01 | 45.25 | 44.74 | 45.10 | 177,371 | -0.05(-0.11%) |
Aug 09, 2019 | 45.70 | 45.90 | 45.01 | 45.15 | 157,500 | -0.98(-2.11%) |
Aug 08, 2019 | 45.77 | 46.22 | 45.59 | 46.12 | 354,156 | +0.85(+1.89%) |
Aug 07, 2019 | 44.68 | 45.40 | 44.30 | 45.27 | 245,169 | +0.22(+0.49%) |
Aug 06, 2019 | 45.42 | 45.53 | 44.60 | 45.05 | 338,303 | +0.21(+0.47%) |
Aug 05, 2019 | 45.14 | 45.30 | 44.29 | 44.84 | 342,570 | -2.82(-5.92%) |
Aug 02, 2019 | 48.18 | 48.30 | 47.40 | 47.66 | 199,200 | -0.59(-1.22%) |
Aug 01, 2019 | 49.73 | 50.30 | 48.15 | 48.25 | 485,992 | -0.84(-1.71%) |
Jul 31, 2019 | 49.39 | 49.84 | 48.35 | 49.09 | 291,949 | -1.06(-2.11%) |
Jul 30, 2019 | 50.05 | 50.33 | 49.95 | 50.15 | 352,821 | -0.80(-1.57%) |
Jul 29, 2019 | 51.05 | 51.05 | 50.53 | 50.95 | 256,339 | +0.53(+1.05%) |
Jul 26, 2019 | 50.63 | 50.89 | 50.30 | 50.42 | 233,200 | -0.34(-0.67%) |
Jul 25, 2019 | 50.54 | 50.94 | 50.14 | 50.76 | 602,083 | +0.02(+0.04%) |
Jul 24, 2019 | 50.41 | 50.80 | 50.36 | 50.74 | 137,822 | +0.55(+1.10%) |
Jul 23, 2019 | 50.47 | 50.47 | 49.88 | 50.19 | 224,632 | +0.42(+0.84%) |
Jul 22, 2019 | 50.01 | 50.10 | 49.77 | 49.77 | 214,965 | +0.17(+0.34%) |
Jul 19, 2019 | 49.95 | 50.03 | 49.46 | 49.60 | 188,400 | +0.23(+0.47%) |
Jul 18, 2019 | 48.90 | 49.50 | 48.79 | 49.37 | 142,691 | +0.05(+0.10%) |
Jul 17, 2019 | 49.38 | 49.66 | 49.20 | 49.32 | 364,055 | -0.70(-1.41%) |
Jul 16, 2019 | 50.15 | 50.25 | 49.92 | 50.02 | 225,802 | -0.09(-0.17%) |
Jul 15, 2019 | 50.00 | 50.17 | 49.70 | 50.11 | 776,138 | +1.23(+2.52%) |
Jul 12, 2019 | 48.85 | 49.18 | 48.52 | 48.88 | 312,900 | -0.64(-1.29%) |
Jul 11, 2019 | 49.76 | 49.85 | 49.30 | 49.52 | 214,430 | +0.06(+0.12%) |
Jul 10, 2019 | 49.41 | 49.77 | 49.26 | 49.46 | 275,774 | +0.96(+1.98%) |
Jul 09, 2019 | 48.01 | 48.50 | 47.84 | 48.50 | 116,636 | -0.29(-0.59%) |
Jul 08, 2019 | 48.89 | 49.00 | 48.62 | 48.79 | 196,298 | -0.36(-0.73%) |
Jul 05, 2019 | 49.51 | 49.67 | 48.82 | 49.15 | 125,100 | -0.60(-1.21%) |
Jul 03, 2019 | 49.34 | 49.82 | 49.27 | 49.75 | 126,600 | +0.07(+0.14%) |
Jul 02, 2019 | 49.74 | 49.74 | 49.20 | 49.68 | 250,183 | -0.52(-1.04%) |