Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.61 | 40.64 | 39.44 | 40.02 | 306,042 | +0.81(+2.07%) |
Sep 27, 2019 | 39.04 | 39.81 | 38.83 | 39.21 | 469,000 | +0.38(+0.98%) |
Sep 26, 2019 | 40.07 | 40.11 | 37.70 | 38.83 | 296,851 | -1.28(-3.19%) |
Sep 25, 2019 | 38.94 | 40.32 | 38.61 | 40.11 | 358,387 | +1.55(+4.02%) |
Sep 24, 2019 | 39.55 | 39.99 | 38.51 | 38.56 | 308,930 | -0.67(-1.71%) |
Sep 23, 2019 | 38.90 | 39.86 | 38.49 | 39.23 | 433,785 | +0.18(+0.46%) |
Sep 20, 2019 | 40.52 | 41.23 | 38.85 | 39.05 | 835,800 | -1.38(-3.41%) |
Sep 19, 2019 | 40.97 | 41.04 | 40.06 | 40.43 | 279,445 | -0.23(-0.57%) |
Sep 18, 2019 | 41.48 | 41.48 | 39.99 | 40.66 | 264,603 | -0.63(-1.53%) |
Sep 17, 2019 | 41.66 | 41.71 | 40.65 | 41.29 | 280,344 | -0.67(-1.60%) |
Sep 16, 2019 | 42.57 | 43.12 | 41.71 | 41.96 | 260,976 | -0.96(-2.24%) |
Sep 13, 2019 | 43.33 | 44.22 | 42.59 | 42.92 | 349,000 | -0.12(-0.28%) |
Sep 12, 2019 | 42.95 | 44.28 | 42.23 | 43.04 | 350,638 | -0.13(-0.30%) |
Sep 11, 2019 | 42.00 | 43.23 | 41.32 | 43.17 | 469,496 | +0.50(+1.17%) |
Sep 10, 2019 | 41.25 | 42.83 | 40.86 | 42.67 | 614,558 | +1.79(+4.38%) |
Sep 09, 2019 | 36.99 | 40.98 | 36.35 | 40.88 | 833,974 | +4.74(+13.12%) |
Sep 06, 2019 | 40.77 | 42.30 | 35.92 | 36.14 | 1,220,600 | +0.79(+2.23%) |
Sep 05, 2019 | 34.60 | 36.20 | 34.60 | 35.35 | 423,497 | +0.89(+2.58%) |
Sep 04, 2019 | 35.13 | 35.25 | 33.68 | 34.46 | 304,090 | -0.38(-1.09%) |
Sep 03, 2019 | 35.32 | 35.79 | 34.57 | 34.84 | 374,948 | -0.84(-2.35%) |
Aug 30, 2019 | 36.29 | 36.82 | 35.49 | 35.68 | 280,800 | -0.54(-1.49%) |
Aug 29, 2019 | 36.08 | 36.75 | 35.68 | 36.22 | 393,546 | +0.53(+1.49%) |
Aug 28, 2019 | 35.07 | 36.53 | 34.70 | 35.69 | 431,293 | +0.65(+1.86%) |
Aug 27, 2019 | 34.78 | 35.54 | 33.00 | 35.04 | 728,313 | +2.14(+6.50%) |
Aug 26, 2019 | 32.86 | 33.39 | 32.29 | 32.90 | 734,991 | +0.18(+0.55%) |
Aug 23, 2019 | 34.04 | 34.29 | 32.52 | 32.72 | 291,800 | -1.89(-5.46%) |
Aug 22, 2019 | 33.57 | 35.20 | 33.46 | 34.61 | 297,360 | +1.36(+4.09%) |
Aug 21, 2019 | 33.22 | 33.60 | 32.53 | 33.25 | 309,695 | +0.65(+1.99%) |
Aug 20, 2019 | 33.11 | 33.11 | 32.00 | 32.60 | 245,738 | -0.76(-2.28%) |
Aug 19, 2019 | 34.02 | 34.19 | 33.23 | 33.36 | 306,941 | -0.11(-0.33%) |
Aug 16, 2019 | 32.54 | 33.58 | 32.18 | 33.47 | 269,700 | +1.23(+3.82%) |
Aug 15, 2019 | 33.13 | 33.13 | 31.65 | 32.24 | 419,963 | -0.49(-1.50%) |
Aug 14, 2019 | 34.50 | 34.65 | 31.87 | 32.73 | 566,999 | -2.80(-7.88%) |
Aug 13, 2019 | 35.34 | 37.71 | 35.07 | 35.53 | 350,579 | -0.06(-0.17%) |
Aug 12, 2019 | 37.78 | 37.91 | 35.53 | 35.59 | 269,755 | -2.40(-6.32%) |
Aug 09, 2019 | 38.44 | 38.52 | 37.96 | 37.99 | 302,200 | -0.61(-1.58%) |
Aug 08, 2019 | 38.36 | 39.16 | 37.96 | 38.60 | 275,646 | +0.50(+1.31%) |
Aug 07, 2019 | 37.37 | 38.38 | 37.19 | 38.10 | 304,053 | +0.33(+0.87%) |
Aug 06, 2019 | 36.91 | 37.87 | 36.56 | 37.77 | 301,279 | +0.99(+2.69%) |
Aug 05, 2019 | 35.83 | 36.89 | 35.32 | 36.78 | 363,279 | +0.28(+0.77%) |
Aug 02, 2019 | 36.62 | 36.97 | 35.71 | 36.50 | 338,600 | -0.16(-0.44%) |
Aug 01, 2019 | 39.24 | 39.80 | 36.09 | 36.66 | 341,264 | -2.72(-6.91%) |
Jul 31, 2019 | 39.57 | 40.09 | 38.84 | 39.38 | 279,710 | -0.23(-0.58%) |
Jul 30, 2019 | 39.91 | 40.00 | 39.13 | 39.61 | 289,704 | -0.44(-1.10%) |
Jul 29, 2019 | 40.28 | 40.52 | 39.41 | 40.05 | 162,286 | -0.07(-0.17%) |
Jul 26, 2019 | 40.03 | 40.37 | 39.63 | 40.12 | 173,400 | +0.21(+0.53%) |
Jul 25, 2019 | 40.69 | 41.15 | 39.90 | 39.91 | 223,995 | -0.83(-2.04%) |
Jul 24, 2019 | 40.14 | 41.25 | 39.85 | 40.74 | 191,063 | +0.59(+1.47%) |
Jul 23, 2019 | 40.11 | 40.47 | 39.35 | 40.15 | 223,965 | +0.27(+0.68%) |
Jul 22, 2019 | 39.95 | 40.72 | 39.66 | 39.88 | 266,985 | -0.10(-0.25%) |
Jul 19, 2019 | 40.27 | 40.90 | 39.98 | 39.98 | 252,500 | -0.13(-0.32%) |
Jul 18, 2019 | 40.14 | 40.59 | 39.90 | 40.11 | 296,820 | -0.13(-0.32%) |
Jul 17, 2019 | 41.72 | 41.82 | 40.22 | 40.24 | 239,175 | -1.60(-3.82%) |
Jul 16, 2019 | 42.42 | 42.61 | 41.76 | 41.84 | 174,522 | -0.59(-1.39%) |
Jul 15, 2019 | 42.88 | 43.55 | 41.80 | 42.43 | 173,798 | -0.44(-1.03%) |
Jul 12, 2019 | 42.13 | 43.36 | 42.13 | 42.87 | 192,800 | +0.64(+1.52%) |
Jul 11, 2019 | 42.09 | 42.61 | 41.55 | 42.23 | 236,296 | +0.37(+0.88%) |
Jul 10, 2019 | 42.08 | 42.33 | 41.48 | 41.86 | 394,932 | +0.08(+0.19%) |
Jul 09, 2019 | 41.77 | 42.41 | 41.50 | 41.78 | 245,098 | -0.28(-0.67%) |
Jul 08, 2019 | 42.42 | 43.00 | 41.85 | 42.06 | 282,180 | -0.53(-1.24%) |
Jul 05, 2019 | 41.33 | 42.88 | 41.09 | 42.59 | 231,100 | +1.12(+2.70%) |
Jul 03, 2019 | 41.57 | 41.97 | 41.24 | 41.47 | 147,400 | -0.03(-0.07%) |
Jul 02, 2019 | 41.94 | 42.22 | 40.88 | 41.50 | 323,589 | -0.57(-1.35%) |