Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.21 | 35.96 | 34.51 | 29.00 | 559,942 | -6.24(-17.71%) |
Sep 27, 2019 | 36.06 | 36.79 | 35.06 | 35.24 | 842,100 | -0.72(-2.00%) |
Sep 26, 2019 | 38.90 | 39.08 | 35.78 | 35.96 | 675,339 | -2.64(-6.84%) |
Sep 25, 2019 | 38.39 | 39.18 | 37.99 | 38.60 | 349,543 | +0.13(+0.34%) |
Sep 24, 2019 | 41.02 | 41.02 | 38.29 | 38.47 | 441,333 | -2.30(-5.64%) |
Sep 23, 2019 | 41.07 | 41.72 | 40.41 | 40.77 | 207,745 | -0.44(-1.07%) |
Sep 20, 2019 | 41.05 | 42.30 | 40.70 | 41.21 | 594,100 | -0.54(-1.29%) |
Sep 19, 2019 | 42.80 | 43.10 | 41.41 | 41.75 | 215,188 | -0.91(-2.13%) |
Sep 18, 2019 | 44.74 | 44.99 | 42.44 | 42.66 | 268,154 | -2.07(-4.63%) |
Sep 17, 2019 | 45.50 | 46.34 | 44.25 | 44.73 | 494,277 | -0.53(-1.17%) |
Sep 16, 2019 | 43.85 | 45.65 | 43.85 | 45.26 | 308,775 | +1.14(+2.58%) |
Sep 13, 2019 | 43.39 | 44.93 | 42.99 | 44.12 | 259,400 | +1.28(+2.99%) |
Sep 12, 2019 | 44.50 | 44.96 | 42.69 | 42.84 | 286,159 | -1.53(-3.45%) |
Sep 11, 2019 | 42.59 | 44.58 | 42.59 | 44.37 | 202,530 | +1.93(+4.55%) |
Sep 10, 2019 | 41.50 | 43.32 | 41.13 | 42.44 | 289,604 | +0.75(+1.80%) |
Sep 09, 2019 | 41.41 | 43.84 | 40.20 | 41.69 | 275,688 | +0.59(+1.44%) |
Sep 06, 2019 | 42.16 | 42.92 | 40.84 | 41.10 | 194,300 | -1.01(-2.40%) |
Sep 05, 2019 | 41.23 | 42.36 | 40.95 | 42.11 | 149,358 | +1.46(+3.59%) |
Sep 04, 2019 | 40.19 | 40.77 | 39.20 | 40.65 | 193,479 | +0.98(+2.47%) |
Sep 03, 2019 | 40.21 | 40.50 | 38.85 | 39.67 | 260,410 | -0.98(-2.41%) |
Aug 30, 2019 | 40.29 | 41.26 | 39.72 | 40.65 | 177,400 | +0.66(+1.65%) |
Aug 29, 2019 | 39.51 | 40.00 | 39.25 | 39.99 | 387,143 | +0.67(+1.70%) |
Aug 28, 2019 | 38.82 | 39.85 | 38.59 | 39.32 | 260,827 | +0.40(+1.03%) |
Aug 27, 2019 | 40.25 | 40.66 | 38.53 | 38.92 | 180,930 | -1.00(-2.51%) |
Aug 26, 2019 | 40.77 | 40.97 | 39.47 | 39.92 | 220,961 | -0.39(-0.97%) |
Aug 23, 2019 | 42.61 | 42.81 | 39.91 | 40.31 | 343,300 | -2.26(-5.31%) |
Aug 22, 2019 | 43.26 | 43.45 | 42.00 | 42.57 | 249,842 | -0.71(-1.64%) |
Aug 21, 2019 | 42.93 | 44.03 | 42.02 | 43.28 | 394,053 | +1.09(+2.58%) |
Aug 20, 2019 | 47.46 | 48.79 | 41.70 | 42.19 | 1,134,998 | -6.66(-13.63%) |
Aug 19, 2019 | 49.88 | 50.48 | 48.56 | 48.85 | 274,971 | -0.35(-0.71%) |
Aug 16, 2019 | 50.07 | 50.76 | 48.60 | 49.20 | 327,600 | -0.79(-1.58%) |
Aug 15, 2019 | 51.31 | 51.31 | 48.86 | 49.99 | 217,185 | -1.47(-2.86%) |
Aug 14, 2019 | 48.28 | 52.27 | 46.03 | 51.46 | 410,803 | +2.47(+5.04%) |
Aug 13, 2019 | 47.25 | 50.77 | 46.96 | 48.99 | 337,786 | +1.97(+4.19%) |
Aug 12, 2019 | 51.24 | 51.49 | 46.55 | 47.02 | 598,335 | -3.98(-7.80%) |
Aug 09, 2019 | 52.17 | 54.19 | 47.73 | 51.00 | 529,300 | -1.49(-2.84%) |
Aug 08, 2019 | 52.16 | 53.23 | 51.11 | 52.49 | 160,724 | +0.79(+1.53%) |
Aug 07, 2019 | 50.80 | 51.95 | 49.75 | 51.70 | 148,685 | +0.25(+0.49%) |
Aug 06, 2019 | 51.00 | 51.67 | 49.55 | 51.45 | 241,772 | +1.34(+2.67%) |
Aug 05, 2019 | 51.11 | 51.11 | 49.84 | 50.11 | 242,579 | -1.90(-3.65%) |
Aug 02, 2019 | 54.26 | 54.36 | 50.54 | 52.01 | 251,700 | -2.39(-4.39%) |
Aug 01, 2019 | 54.03 | 56.52 | 53.17 | 54.40 | 232,594 | +0.69(+1.28%) |
Jul 31, 2019 | 56.44 | 56.72 | 53.61 | 53.71 | 162,297 | -2.48(-4.41%) |
Jul 30, 2019 | 54.41 | 56.25 | 53.84 | 56.19 | 138,786 | +1.72(+3.16%) |
Jul 29, 2019 | 54.66 | 54.66 | 53.15 | 54.47 | 125,040 | -0.21(-0.38%) |
Jul 26, 2019 | 54.50 | 54.83 | 53.25 | 54.68 | 169,100 | +0.53(+0.98%) |
Jul 25, 2019 | 56.24 | 56.24 | 54.08 | 54.15 | 186,566 | -1.98(-3.53%) |
Jul 24, 2019 | 54.68 | 56.50 | 53.39 | 56.13 | 232,910 | +1.63(+2.99%) |
Jul 23, 2019 | 55.26 | 55.67 | 54.22 | 54.50 | 163,279 | -0.39(-0.71%) |
Jul 22, 2019 | 54.73 | 55.43 | 53.95 | 54.89 | 215,784 | +0.33(+0.60%) |
Jul 19, 2019 | 52.93 | 55.44 | 52.61 | 54.56 | 189,400 | +1.56(+2.94%) |
Jul 18, 2019 | 53.75 | 54.15 | 52.30 | 53.00 | 287,549 | -0.91(-1.69%) |
Jul 17, 2019 | 52.93 | 54.61 | 51.73 | 53.91 | 210,178 | +0.97(+1.83%) |
Jul 16, 2019 | 55.73 | 55.84 | 52.23 | 52.94 | 293,562 | -2.72(-4.89%) |
Jul 15, 2019 | 54.86 | 56.53 | 54.41 | 55.66 | 218,755 | +1.12(+2.05%) |
Jul 12, 2019 | 54.19 | 55.10 | 53.25 | 54.54 | 188,300 | +0.43(+0.79%) |
Jul 11, 2019 | 54.91 | 55.36 | 53.33 | 54.11 | 182,103 | -0.91(-1.65%) |
Jul 10, 2019 | 54.90 | 55.36 | 53.72 | 55.02 | 201,635 | +0.38(+0.70%) |
Jul 09, 2019 | 54.18 | 55.60 | 54.16 | 54.64 | 150,344 | +0.07(+0.13%) |
Jul 08, 2019 | 53.65 | 54.93 | 52.71 | 54.57 | 241,591 | +0.81(+1.51%) |
Jul 05, 2019 | 55.07 | 55.52 | 53.62 | 53.76 | 185,200 | -1.30(-2.36%) |
Jul 03, 2019 | 54.84 | 55.49 | 54.35 | 55.06 | 105,200 | +0.15(+0.27%) |
Jul 02, 2019 | 55.28 | 55.96 | 54.57 | 54.91 | 165,659 | -0.29(-0.53%) |