Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.92 | 31.48 | 29.77 | 30.90 | 682,188 | +0.59(+1.95%) |
Sep 27, 2019 | 32.17 | 32.90 | 30.10 | 30.31 | 735,900 | -1.88(-5.84%) |
Sep 26, 2019 | 35.24 | 35.49 | 31.78 | 32.19 | 538,866 | -2.77(-7.92%) |
Sep 25, 2019 | 37.75 | 38.30 | 33.01 | 34.96 | 1,080,787 | -2.42(-6.47%) |
Sep 24, 2019 | 40.33 | 40.40 | 37.00 | 37.38 | 645,310 | -3.15(-7.77%) |
Sep 23, 2019 | 39.95 | 41.20 | 39.56 | 40.53 | 409,624 | +0.33(+0.82%) |
Sep 20, 2019 | 39.47 | 40.68 | 38.53 | 40.20 | 2,003,800 | +1.18(+3.02%) |
Sep 19, 2019 | 39.74 | 40.27 | 38.80 | 39.02 | 509,517 | -0.57(-1.44%) |
Sep 18, 2019 | 39.86 | 41.50 | 39.12 | 39.59 | 506,450 | -0.76(-1.88%) |
Sep 17, 2019 | 41.99 | 43.00 | 39.84 | 40.35 | 598,950 | -1.18(-2.84%) |
Sep 16, 2019 | 43.10 | 44.80 | 41.17 | 41.53 | 317,252 | -1.67(-3.87%) |
Sep 13, 2019 | 39.84 | 44.01 | 38.75 | 43.20 | 722,900 | +3.44(+8.65%) |
Sep 12, 2019 | 42.10 | 42.64 | 39.00 | 39.76 | 385,036 | -2.00(-4.79%) |
Sep 11, 2019 | 40.87 | 43.50 | 39.74 | 41.76 | 477,606 | +0.49(+1.19%) |
Sep 10, 2019 | 39.95 | 41.42 | 38.21 | 41.27 | 423,269 | +1.79(+4.53%) |
Sep 09, 2019 | 44.02 | 44.79 | 39.00 | 39.48 | 480,193 | -4.35(-9.92%) |
Sep 06, 2019 | 45.27 | 46.22 | 43.53 | 43.83 | 266,500 | -0.77(-1.73%) |
Sep 05, 2019 | 53.70 | 55.12 | 43.60 | 44.60 | 1,080,347 | -8.91(-16.65%) |
Sep 04, 2019 | 51.05 | 54.23 | 51.05 | 53.51 | 377,094 | +2.18(+4.25%) |
Sep 03, 2019 | 50.98 | 51.86 | 46.39 | 51.33 | 443,920 | +0.48(+0.94%) |
Aug 30, 2019 | 50.65 | 52.42 | 49.57 | 50.85 | 333,000 | +0.74(+1.48%) |
Aug 29, 2019 | 47.55 | 50.56 | 46.90 | 50.11 | 406,518 | +2.69(+5.67%) |
Aug 28, 2019 | 44.27 | 47.78 | 43.13 | 47.42 | 246,911 | +2.93(+6.59%) |
Aug 27, 2019 | 44.50 | 45.26 | 41.88 | 44.49 | 285,269 | +0.30(+0.68%) |
Aug 26, 2019 | 43.75 | 44.90 | 42.51 | 44.19 | 168,570 | +1.08(+2.51%) |
Aug 23, 2019 | 45.31 | 47.66 | 42.61 | 43.11 | 248,700 | -2.61(-5.71%) |
Aug 22, 2019 | 46.84 | 48.00 | 45.51 | 45.72 | 192,421 | -1.21(-2.58%) |
Aug 21, 2019 | 45.19 | 47.46 | 44.33 | 46.93 | 227,647 | +1.89(+4.20%) |
Aug 20, 2019 | 45.91 | 46.55 | 44.80 | 45.04 | 216,591 | -1.04(-2.26%) |
Aug 19, 2019 | 46.25 | 46.99 | 44.50 | 46.08 | 292,087 | -0.02(-0.04%) |
Aug 16, 2019 | 47.58 | 48.06 | 45.53 | 46.10 | 607,700 | -1.71(-3.58%) |
Aug 15, 2019 | 43.99 | 48.50 | 42.17 | 47.81 | 1,010,822 | +4.32(+9.93%) |
Aug 14, 2019 | 39.17 | 44.42 | 37.00 | 43.49 | 973,466 | +0.41(+0.95%) |
Aug 13, 2019 | 42.00 | 43.39 | 41.00 | 43.08 | 461,604 | +1.07(+2.55%) |
Aug 12, 2019 | 41.50 | 43.06 | 40.54 | 42.01 | 435,542 | +0.38(+0.91%) |
Aug 09, 2019 | 39.70 | 41.88 | 39.69 | 41.63 | 444,300 | +1.93(+4.86%) |
Aug 08, 2019 | 39.19 | 39.97 | 38.58 | 39.70 | 218,595 | +0.71(+1.82%) |
Aug 07, 2019 | 36.05 | 40.25 | 35.76 | 38.99 | 353,688 | +2.61(+7.17%) |
Aug 06, 2019 | 35.17 | 36.39 | 34.52 | 36.38 | 190,125 | +1.26(+3.59%) |
Aug 05, 2019 | 36.63 | 36.71 | 34.11 | 35.12 | 689,052 | -2.21(-5.92%) |
Aug 02, 2019 | 38.61 | 38.80 | 37.20 | 37.33 | 276,100 | -1.30(-3.37%) |
Aug 01, 2019 | 38.55 | 39.98 | 38.25 | 38.63 | 274,893 | +0.08(+0.21%) |
Jul 31, 2019 | 37.34 | 39.63 | 37.34 | 38.55 | 224,596 | +1.65(+4.47%) |
Jul 30, 2019 | 37.52 | 38.06 | 36.77 | 36.90 | 479,682 | -0.86(-2.28%) |
Jul 29, 2019 | 39.67 | 39.91 | 37.26 | 37.76 | 443,244 | -1.91(-4.81%) |
Jul 26, 2019 | 40.26 | 40.85 | 39.28 | 39.67 | 113,300 | -0.54(-1.34%) |
Jul 25, 2019 | 40.45 | 40.90 | 39.71 | 40.21 | 188,014 | -0.17(-0.42%) |
Jul 24, 2019 | 40.30 | 40.80 | 38.88 | 40.38 | 274,615 | +0.00(+0.00%) |
Jul 23, 2019 | 39.90 | 40.92 | 39.59 | 40.38 | 321,856 | +1.11(+2.83%) |
Jul 22, 2019 | 38.69 | 40.97 | 38.15 | 39.27 | 798,437 | +0.74(+1.92%) |
Jul 19, 2019 | 38.00 | 38.82 | 37.20 | 38.53 | 172,600 | +0.52(+1.37%) |
Jul 18, 2019 | 38.00 | 38.80 | 36.89 | 38.01 | 163,273 | -0.08(-0.21%) |
Jul 17, 2019 | 38.65 | 39.13 | 37.82 | 38.09 | 192,012 | -0.56(-1.45%) |
Jul 16, 2019 | 38.04 | 39.21 | 37.92 | 38.65 | 230,864 | +0.51(+1.34%) |
Jul 15, 2019 | 39.04 | 39.06 | 37.63 | 38.14 | 239,632 | -0.86(-2.21%) |
Jul 12, 2019 | 37.47 | 39.20 | 36.95 | 39.00 | 248,600 | +1.36(+3.61%) |
Jul 11, 2019 | 37.80 | 38.68 | 37.51 | 37.64 | 195,956 | -0.06(-0.16%) |
Jul 10, 2019 | 37.25 | 38.95 | 36.87 | 37.70 | 619,059 | +0.70(+1.89%) |
Jul 09, 2019 | 37.50 | 37.82 | 36.50 | 37.00 | 751,208 | -0.51(-1.36%) |
Jul 08, 2019 | 40.15 | 40.35 | 37.40 | 37.51 | 934,566 | -3.00(-7.41%) |
Jul 05, 2019 | 39.30 | 40.60 | 37.75 | 40.51 | 919,100 | +1.35(+3.45%) |
Jul 03, 2019 | 39.55 | 39.55 | 38.60 | 39.16 | 1,010,500 | +0.27(+0.69%) |
Jul 02, 2019 | 40.00 | 40.40 | 37.95 | 38.89 | 1,877,831 | -1.08(-2.70%) |