Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.56 | 38.45 | 36.56 | 37.85 | 132,627 | +0.39(+1.04%) |
Sep 27, 2019 | 39.98 | 39.98 | 37.09 | 37.46 | 163,500 | -2.29(-5.76%) |
Sep 26, 2019 | 39.00 | 39.90 | 38.19 | 39.75 | 126,117 | +1.15(+2.98%) |
Sep 25, 2019 | 39.02 | 40.10 | 38.05 | 38.60 | 157,758 | +0.94(+2.50%) |
Sep 24, 2019 | 39.14 | 39.65 | 36.08 | 37.66 | 141,228 | -1.55(-3.95%) |
Sep 23, 2019 | 41.31 | 41.48 | 38.65 | 39.21 | 93,297 | -2.10(-5.08%) |
Sep 20, 2019 | 40.91 | 41.70 | 40.10 | 41.31 | 111,200 | +0.34(+0.83%) |
Sep 19, 2019 | 40.45 | 41.49 | 40.18 | 40.97 | 71,841 | +0.52(+1.29%) |
Sep 18, 2019 | 40.25 | 40.74 | 39.70 | 40.45 | 66,225 | +0.00(+0.00%) |
Sep 17, 2019 | 39.00 | 40.72 | 39.00 | 40.45 | 47,218 | +1.15(+2.93%) |
Sep 16, 2019 | 38.96 | 39.78 | 38.15 | 39.30 | 55,817 | +0.26(+0.67%) |
Sep 13, 2019 | 38.70 | 39.71 | 38.62 | 39.04 | 55,100 | +0.27(+0.70%) |
Sep 12, 2019 | 37.88 | 39.49 | 37.33 | 38.77 | 89,105 | +0.93(+2.46%) |
Sep 11, 2019 | 36.84 | 38.99 | 36.39 | 37.84 | 140,535 | +1.04(+2.83%) |
Sep 10, 2019 | 36.92 | 37.72 | 36.06 | 36.80 | 73,788 | +0.10(+0.27%) |
Sep 09, 2019 | 36.60 | 37.21 | 35.50 | 36.70 | 94,677 | -0.05(-0.14%) |
Sep 06, 2019 | 37.33 | 37.50 | 36.59 | 36.75 | 42,200 | -0.48(-1.29%) |
Sep 05, 2019 | 37.56 | 38.03 | 36.95 | 37.23 | 25,842 | +0.08(+0.22%) |
Sep 04, 2019 | 36.44 | 37.38 | 35.96 | 37.15 | 34,574 | +0.81(+2.23%) |
Sep 03, 2019 | 37.06 | 37.49 | 36.22 | 36.34 | 48,325 | -1.25(-3.33%) |
Aug 30, 2019 | 37.74 | 38.25 | 36.78 | 37.59 | 22,400 | -0.25(-0.66%) |
Aug 29, 2019 | 37.71 | 38.56 | 37.12 | 37.84 | 37,017 | +0.34(+0.91%) |
Aug 28, 2019 | 37.30 | 37.83 | 36.65 | 37.50 | 52,373 | -0.09(-0.24%) |
Aug 27, 2019 | 38.01 | 38.62 | 36.63 | 37.59 | 74,673 | -0.42(-1.10%) |
Aug 26, 2019 | 37.17 | 38.88 | 36.54 | 38.01 | 74,035 | +1.34(+3.65%) |
Aug 23, 2019 | 36.45 | 37.54 | 36.32 | 36.67 | 61,800 | +0.01(+0.03%) |
Aug 22, 2019 | 36.64 | 36.95 | 36.30 | 36.66 | 26,562 | +0.06(+0.16%) |
Aug 21, 2019 | 35.41 | 37.02 | 35.41 | 36.60 | 58,758 | +0.94(+2.64%) |
Aug 20, 2019 | 35.60 | 36.37 | 35.00 | 35.66 | 21,742 | -0.23(-0.64%) |
Aug 19, 2019 | 36.02 | 37.11 | 35.03 | 35.89 | 54,630 | +0.10(+0.28%) |
Aug 16, 2019 | 34.66 | 36.33 | 34.44 | 35.79 | 62,300 | +0.93(+2.67%) |
Aug 15, 2019 | 34.86 | 35.76 | 33.81 | 34.86 | 26,286 | -0.23(-0.66%) |
Aug 14, 2019 | 36.83 | 36.84 | 34.48 | 35.09 | 42,314 | -1.83(-4.96%) |
Aug 13, 2019 | 36.87 | 37.65 | 36.76 | 36.92 | 17,717 | -0.15(-0.40%) |
Aug 12, 2019 | 37.33 | 37.94 | 36.90 | 37.07 | 36,987 | -0.72(-1.91%) |
Aug 09, 2019 | 39.27 | 39.95 | 37.44 | 37.79 | 45,300 | -1.60(-4.06%) |
Aug 08, 2019 | 37.27 | 40.00 | 37.27 | 39.39 | 77,286 | +2.26(+6.09%) |
Aug 07, 2019 | 36.19 | 37.49 | 36.14 | 37.13 | 76,212 | +0.84(+2.31%) |
Aug 06, 2019 | 35.99 | 36.46 | 35.52 | 36.29 | 86,997 | +0.44(+1.23%) |
Aug 05, 2019 | 36.19 | 36.61 | 35.11 | 35.85 | 82,961 | -0.89(-2.42%) |
Aug 02, 2019 | 37.04 | 37.91 | 36.50 | 36.74 | 89,200 | -0.32(-0.86%) |
Aug 01, 2019 | 36.71 | 38.41 | 36.55 | 37.06 | 80,753 | +0.06(+0.16%) |
Jul 31, 2019 | 37.00 | 38.67 | 36.43 | 37.00 | 91,614 | -0.49(-1.31%) |
Jul 30, 2019 | 38.00 | 38.00 | 37.18 | 37.49 | 80,896 | -1.12(-2.90%) |
Jul 29, 2019 | 38.08 | 38.98 | 36.74 | 38.61 | 37,020 | +0.30(+0.78%) |
Jul 26, 2019 | 38.60 | 38.86 | 37.70 | 38.31 | 71,100 | -0.29(-0.75%) |
Jul 25, 2019 | 38.99 | 39.00 | 37.82 | 38.60 | 72,349 | -0.15(-0.39%) |
Jul 24, 2019 | 38.14 | 38.95 | 37.50 | 38.75 | 35,854 | +0.59(+1.55%) |
Jul 23, 2019 | 38.30 | 39.20 | 36.17 | 38.16 | 92,284 | +0.11(+0.29%) |
Jul 22, 2019 | 39.03 | 40.06 | 38.05 | 38.05 | 51,387 | -0.94(-2.41%) |
Jul 19, 2019 | 39.87 | 40.60 | 38.72 | 38.99 | 28,300 | -0.88(-2.21%) |
Jul 18, 2019 | 38.62 | 40.67 | 38.45 | 39.87 | 150,496 | +1.05(+2.70%) |
Jul 17, 2019 | 40.70 | 41.34 | 38.12 | 38.82 | 146,304 | -1.68(-4.15%) |
Jul 16, 2019 | 40.78 | 41.47 | 40.01 | 40.50 | 38,075 | -0.52(-1.27%) |
Jul 15, 2019 | 41.20 | 42.22 | 40.28 | 41.02 | 47,029 | -0.12(-0.29%) |
Jul 12, 2019 | 40.61 | 41.44 | 39.98 | 41.14 | 39,000 | +0.46(+1.13%) |
Jul 11, 2019 | 41.30 | 41.30 | 40.07 | 40.68 | 36,764 | -0.53(-1.29%) |
Jul 10, 2019 | 40.20 | 41.76 | 39.21 | 41.21 | 48,482 | +1.01(+2.51%) |
Jul 09, 2019 | 40.20 | 40.22 | 39.61 | 40.20 | 43,866 | +0.07(+0.17%) |
Jul 08, 2019 | 40.11 | 40.98 | 39.54 | 40.13 | 189,358 | -0.12(-0.30%) |
Jul 05, 2019 | 40.50 | 40.99 | 39.77 | 40.25 | 52,200 | -0.28(-0.69%) |
Jul 03, 2019 | 41.68 | 42.70 | 40.48 | 40.53 | 47,900 | -0.95(-2.29%) |
Jul 02, 2019 | 42.37 | 43.44 | 40.85 | 41.48 | 110,050 | -0.52(-1.24%) |