Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.82 | 36.33 | 34.26 | 35.60 | 673,407 | +2.25(+6.75%) |
Sep 27, 2019 | 33.45 | 35.22 | 33.04 | 33.35 | 422,100 | +0.04(+0.12%) |
Sep 26, 2019 | 34.74 | 34.85 | 33.18 | 33.31 | 495,964 | -1.55(-4.45%) |
Sep 25, 2019 | 35.09 | 35.94 | 34.35 | 34.86 | 427,432 | -0.32(-0.91%) |
Sep 24, 2019 | 37.18 | 37.34 | 34.37 | 35.18 | 790,896 | -1.89(-5.10%) |
Sep 23, 2019 | 39.65 | 40.17 | 37.01 | 37.07 | 703,617 | -2.83(-7.09%) |
Sep 20, 2019 | 39.49 | 40.27 | 39.04 | 39.90 | 609,800 | +0.48(+1.22%) |
Sep 19, 2019 | 38.74 | 40.27 | 38.19 | 39.42 | 466,757 | +0.81(+2.10%) |
Sep 18, 2019 | 38.95 | 39.83 | 37.49 | 38.61 | 499,118 | -0.56(-1.43%) |
Sep 17, 2019 | 39.56 | 40.35 | 38.56 | 39.17 | 443,703 | -0.76(-1.90%) |
Sep 16, 2019 | 37.98 | 40.64 | 37.68 | 39.93 | 606,229 | +2.01(+5.30%) |
Sep 13, 2019 | 39.39 | 40.49 | 36.71 | 37.92 | 1,237,800 | -1.64(-4.15%) |
Sep 12, 2019 | 37.60 | 43.14 | 37.46 | 39.56 | 1,277,569 | +2.18(+5.83%) |
Sep 11, 2019 | 35.98 | 37.66 | 35.26 | 37.38 | 630,950 | +1.43(+3.98%) |
Sep 10, 2019 | 32.19 | 35.98 | 31.29 | 35.95 | 827,897 | +3.88(+12.10%) |
Sep 09, 2019 | 32.01 | 32.72 | 30.38 | 32.07 | 571,560 | +0.23(+0.72%) |
Sep 06, 2019 | 32.86 | 33.09 | 31.78 | 31.84 | 394,700 | -0.97(-2.96%) |
Sep 05, 2019 | 33.46 | 33.94 | 32.33 | 32.81 | 731,889 | -0.16(-0.49%) |
Sep 04, 2019 | 33.73 | 34.49 | 31.39 | 32.97 | 526,645 | -0.34(-1.02%) |
Sep 03, 2019 | 34.15 | 35.12 | 33.02 | 33.31 | 495,478 | -1.18(-3.42%) |
Aug 30, 2019 | 35.25 | 35.50 | 33.85 | 34.49 | 309,200 | -0.63(-1.79%) |
Aug 29, 2019 | 33.94 | 35.43 | 33.55 | 35.12 | 563,913 | +1.80(+5.40%) |
Aug 28, 2019 | 32.42 | 33.73 | 32.37 | 33.32 | 386,833 | +0.65(+1.99%) |
Aug 27, 2019 | 34.34 | 34.68 | 32.59 | 32.67 | 562,217 | -1.19(-3.51%) |
Aug 26, 2019 | 34.23 | 34.34 | 33.62 | 33.86 | 501,008 | -0.07(-0.21%) |
Aug 23, 2019 | 35.01 | 36.02 | 33.73 | 33.93 | 422,800 | -1.14(-3.25%) |
Aug 22, 2019 | 36.77 | 36.77 | 35.00 | 35.07 | 471,439 | -1.73(-4.70%) |
Aug 21, 2019 | 36.55 | 37.23 | 36.14 | 36.80 | 377,352 | +0.49(+1.35%) |
Aug 20, 2019 | 38.29 | 38.53 | 36.23 | 36.31 | 421,176 | -1.23(-3.28%) |
Aug 19, 2019 | 37.90 | 38.05 | 36.87 | 37.54 | 499,773 | +0.36(+0.97%) |
Aug 16, 2019 | 35.94 | 37.54 | 35.49 | 37.18 | 516,400 | +1.65(+4.64%) |
Aug 15, 2019 | 36.85 | 36.85 | 35.41 | 35.53 | 416,077 | -1.17(-3.19%) |
Aug 14, 2019 | 36.70 | 37.38 | 35.78 | 36.70 | 519,959 | -0.75(-2.00%) |
Aug 13, 2019 | 37.30 | 38.27 | 36.68 | 37.45 | 394,474 | -0.17(-0.45%) |
Aug 12, 2019 | 38.93 | 39.17 | 37.08 | 37.62 | 530,122 | -1.76(-4.47%) |
Aug 09, 2019 | 40.72 | 41.08 | 38.54 | 39.38 | 510,300 | -1.95(-4.72%) |
Aug 08, 2019 | 41.00 | 44.76 | 40.56 | 41.33 | 708,792 | +0.79(+1.95%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.08 | 40.54 | 560,093 | -0.56(-1.36%) |
Aug 06, 2019 | 40.55 | 41.42 | 35.70 | 41.10 | 1,509,460 | +1.05(+2.62%) |
Aug 05, 2019 | 40.19 | 41.97 | 39.42 | 40.05 | 793,130 | -1.16(-2.81%) |
Aug 02, 2019 | 43.11 | 43.11 | 40.60 | 41.21 | 714,100 | -2.24(-5.16%) |
Aug 01, 2019 | 44.42 | 45.06 | 42.82 | 43.45 | 862,458 | -0.96(-2.16%) |
Jul 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 909,706 | -1.50(-3.27%) |
Jul 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 499,522 | -1.57(-3.31%) |
Jul 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 457,211 | -2.25(-4.52%) |
Jul 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 451,200 | +1.63(+3.39%) |
Jul 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 498,256 | -2.51(-4.96%) |
Jul 24, 2019 | 48.91 | 51.16 | 48.25 | 50.61 | 493,913 | +1.55(+3.16%) |
Jul 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 407,650 | -1.53(-3.02%) |
Jul 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 462,195 | +1.46(+2.97%) |
Jul 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 567,300 | -0.72(-1.44%) |
Jul 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 604,774 | +2.11(+4.42%) |
Jul 17, 2019 | 46.96 | 48.70 | 46.73 | 47.74 | 473,812 | +0.78(+1.66%) |
Jul 16, 2019 | 48.01 | 48.01 | 46.27 | 46.96 | 340,189 | -1.05(-2.19%) |
Jul 15, 2019 | 47.38 | 48.18 | 45.84 | 48.01 | 386,055 | +0.53(+1.12%) |
Jul 12, 2019 | 46.15 | 47.86 | 45.45 | 47.48 | 344,500 | +1.52(+3.31%) |
Jul 11, 2019 | 46.07 | 46.32 | 44.83 | 45.96 | 304,239 | +0.05(+0.11%) |
Jul 10, 2019 | 46.61 | 46.96 | 44.71 | 45.91 | 561,448 | -0.55(-1.18%) |
Jul 09, 2019 | 44.87 | 46.55 | 44.36 | 46.46 | 479,777 | +1.20(+2.65%) |
Jul 08, 2019 | 47.49 | 47.65 | 44.55 | 45.26 | 624,488 | -2.34(-4.92%) |
Jul 05, 2019 | 48.55 | 48.93 | 46.96 | 47.60 | 435,200 | -0.93(-1.92%) |
Jul 03, 2019 | 46.87 | 48.76 | 46.24 | 48.53 | 314,300 | +1.79(+3.83%) |
Jul 02, 2019 | 50.20 | 50.29 | 46.08 | 46.74 | 839,025 | -3.26(-6.52%) |