Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.10 | 30.16 | 29.34 | 29.95 | 3,829,961 | -0.10(-0.33%) |
Sep 27, 2019 | 31.09 | 31.10 | 29.35 | 30.05 | 2,224,300 | -0.79(-2.56%) |
Sep 26, 2019 | 31.50 | 31.50 | 30.25 | 30.84 | 2,145,933 | -0.70(-2.22%) |
Sep 25, 2019 | 32.89 | 32.99 | 30.85 | 31.54 | 3,699,107 | -1.40(-4.25%) |
Sep 24, 2019 | 34.15 | 34.41 | 32.64 | 32.94 | 1,873,825 | -1.06(-3.12%) |
Sep 23, 2019 | 33.33 | 34.42 | 33.33 | 34.00 | 1,089,396 | +0.72(+2.16%) |
Sep 20, 2019 | 33.88 | 33.96 | 32.88 | 33.28 | 1,702,700 | -0.64(-1.89%) |
Sep 19, 2019 | 34.45 | 34.71 | 33.85 | 33.92 | 985,712 | -0.33(-0.96%) |
Sep 18, 2019 | 34.97 | 35.20 | 33.81 | 34.25 | 1,753,405 | -0.67(-1.92%) |
Sep 17, 2019 | 34.47 | 35.02 | 34.38 | 34.92 | 1,086,977 | +0.37(+1.07%) |
Sep 16, 2019 | 34.22 | 34.91 | 34.05 | 34.55 | 1,325,385 | +0.07(+0.20%) |
Sep 13, 2019 | 33.90 | 34.65 | 33.90 | 34.48 | 1,851,200 | +0.49(+1.44%) |
Sep 12, 2019 | 34.02 | 35.00 | 33.85 | 33.99 | 2,655,801 | +0.32(+0.95%) |
Sep 11, 2019 | 33.14 | 34.32 | 33.07 | 33.67 | 3,336,778 | +0.55(+1.66%) |
Sep 10, 2019 | 33.59 | 33.77 | 32.55 | 33.12 | 2,230,568 | -0.80(-2.36%) |
Sep 09, 2019 | 35.38 | 35.48 | 33.24 | 33.92 | 3,226,298 | -0.27(-0.79%) |
Sep 06, 2019 | 35.04 | 35.44 | 33.82 | 34.19 | 2,499,300 | -0.96(-2.73%) |
Sep 05, 2019 | 38.00 | 38.10 | 35.10 | 35.15 | 3,443,997 | -2.47(-6.57%) |
Sep 04, 2019 | 38.68 | 39.14 | 37.44 | 37.62 | 1,927,022 | -0.58(-1.52%) |
Sep 03, 2019 | 39.30 | 39.81 | 38.02 | 38.20 | 1,326,320 | -1.44(-3.63%) |
Aug 30, 2019 | 40.33 | 40.33 | 39.29 | 39.64 | 2,258,700 | -0.81(-2.00%) |
Aug 29, 2019 | 40.67 | 41.11 | 40.18 | 40.45 | 3,081,193 | +0.28(+0.70%) |
Aug 28, 2019 | 39.68 | 40.37 | 39.24 | 40.17 | 1,113,327 | +0.26(+0.65%) |
Aug 27, 2019 | 40.79 | 41.02 | 39.80 | 39.91 | 988,409 | -0.51(-1.26%) |
Aug 26, 2019 | 40.48 | 40.67 | 39.84 | 40.42 | 981,037 | +0.37(+0.92%) |
Aug 23, 2019 | 40.72 | 41.19 | 39.78 | 40.05 | 1,181,400 | -0.81(-1.98%) |
Aug 22, 2019 | 41.11 | 41.16 | 40.05 | 40.86 | 1,285,525 | -0.11(-0.27%) |
Aug 21, 2019 | 40.98 | 41.23 | 40.58 | 40.97 | 1,083,108 | +0.55(+1.36%) |
Aug 20, 2019 | 40.69 | 41.06 | 40.41 | 40.42 | 1,433,229 | -0.55(-1.34%) |
Aug 19, 2019 | 41.41 | 41.87 | 40.85 | 40.97 | 1,586,927 | +0.51(+1.26%) |
Aug 16, 2019 | 39.89 | 40.58 | 39.60 | 40.46 | 1,394,400 | +0.92(+2.33%) |
Aug 15, 2019 | 39.67 | 40.11 | 39.06 | 39.54 | 1,771,018 | -0.06(-0.15%) |
Aug 14, 2019 | 41.01 | 41.01 | 39.05 | 39.60 | 1,948,079 | -2.12(-5.08%) |
Aug 13, 2019 | 41.50 | 42.14 | 41.27 | 41.72 | 1,648,916 | +0.24(+0.58%) |
Aug 12, 2019 | 43.32 | 43.45 | 41.14 | 41.48 | 1,897,505 | -2.20(-5.04%) |
Aug 09, 2019 | 44.96 | 45.01 | 43.42 | 43.68 | 1,276,700 | -1.31(-2.91%) |
Aug 08, 2019 | 44.15 | 45.54 | 44.00 | 44.99 | 970,566 | +1.53(+3.52%) |
Aug 07, 2019 | 43.00 | 43.71 | 42.54 | 43.46 | 980,620 | -0.14(-0.32%) |
Aug 06, 2019 | 43.20 | 43.61 | 42.19 | 43.60 | 1,048,632 | +0.48(+1.11%) |
Aug 05, 2019 | 43.77 | 43.77 | 42.17 | 43.12 | 1,422,912 | -1.64(-3.66%) |
Aug 02, 2019 | 44.75 | 45.22 | 43.87 | 44.76 | 1,010,300 | -0.27(-0.60%) |
Aug 01, 2019 | 44.76 | 45.74 | 44.36 | 45.03 | 1,430,420 | +0.11(+0.24%) |
Jul 31, 2019 | 45.88 | 46.04 | 44.34 | 44.92 | 2,254,582 | -0.85(-1.86%) |
Jul 30, 2019 | 44.19 | 48.22 | 43.02 | 45.77 | 5,707,314 | +3.74(+8.90%) |
Jul 29, 2019 | 43.48 | 43.59 | 41.17 | 42.03 | 3,948,516 | -1.45(-3.33%) |
Jul 26, 2019 | 43.17 | 43.80 | 42.97 | 43.48 | 903,300 | +0.71(+1.66%) |
Jul 25, 2019 | 43.51 | 43.60 | 42.74 | 42.77 | 864,956 | -0.74(-1.70%) |
Jul 24, 2019 | 42.44 | 43.55 | 42.19 | 43.51 | 947,180 | +0.88(+2.06%) |
Jul 23, 2019 | 43.19 | 43.19 | 42.17 | 42.63 | 1,086,612 | -0.22(-0.51%) |
Jul 22, 2019 | 43.26 | 43.36 | 42.59 | 42.85 | 1,559,709 | -0.48(-1.11%) |
Jul 19, 2019 | 43.85 | 44.19 | 43.31 | 43.33 | 1,014,000 | -0.46(-1.05%) |
Jul 18, 2019 | 43.75 | 43.94 | 43.31 | 43.79 | 1,378,407 | +0.00(+0.00%) |
Jul 17, 2019 | 44.66 | 44.66 | 43.56 | 43.79 | 1,509,896 | -0.93(-2.08%) |
Jul 16, 2019 | 44.98 | 45.19 | 44.37 | 44.72 | 1,535,297 | -0.26(-0.58%) |
Jul 15, 2019 | 44.35 | 44.98 | 43.79 | 44.98 | 1,574,508 | +0.72(+1.63%) |
Jul 12, 2019 | 44.74 | 44.85 | 43.95 | 44.26 | 1,002,500 | -0.47(-1.05%) |
Jul 11, 2019 | 43.90 | 44.83 | 43.76 | 44.73 | 2,967,293 | +1.11(+2.54%) |
Jul 10, 2019 | 43.23 | 44.40 | 43.15 | 43.62 | 2,008,279 | +0.75(+1.75%) |
Jul 09, 2019 | 42.78 | 43.08 | 41.91 | 42.87 | 1,950,508 | +0.08(+0.19%) |
Jul 08, 2019 | 40.57 | 44.45 | 40.54 | 42.79 | 4,382,981 | +2.24(+5.52%) |
Jul 05, 2019 | 40.21 | 40.56 | 39.49 | 40.55 | 595,900 | +0.12(+0.30%) |
Jul 03, 2019 | 39.99 | 40.70 | 39.80 | 40.43 | 782,800 | +0.45(+1.13%) |
Jul 02, 2019 | 39.40 | 39.99 | 39.13 | 39.98 | 871,551 | +0.58(+1.47%) |