Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.46 | 50.29 | 47.83 | 50.00 | 3,167,538 | +1.80(+3.73%) |
Sep 27, 2019 | 50.25 | 50.45 | 47.80 | 48.20 | 2,658,700 | -2.17(-4.31%) |
Sep 26, 2019 | 50.00 | 51.24 | 49.53 | 50.37 | 3,250,469 | +0.62(+1.25%) |
Sep 25, 2019 | 49.42 | 51.93 | 49.25 | 49.75 | 6,508,307 | +2.61(+5.54%) |
Sep 24, 2019 | 48.23 | 48.23 | 46.77 | 47.14 | 1,262,487 | -0.61(-1.28%) |
Sep 23, 2019 | 49.21 | 49.47 | 47.59 | 47.75 | 1,385,955 | -1.36(-2.77%) |
Sep 20, 2019 | 48.20 | 49.30 | 47.73 | 49.11 | 3,364,800 | +0.92(+1.91%) |
Sep 19, 2019 | 47.19 | 48.37 | 47.19 | 48.19 | 1,644,661 | +0.86(+1.82%) |
Sep 18, 2019 | 47.58 | 47.69 | 46.48 | 47.33 | 1,852,970 | -0.36(-0.75%) |
Sep 17, 2019 | 47.25 | 49.00 | 47.22 | 47.69 | 1,888,619 | -0.98(-2.01%) |
Sep 16, 2019 | 47.74 | 49.20 | 47.69 | 48.67 | 1,728,963 | +0.91(+1.91%) |
Sep 13, 2019 | 48.23 | 49.00 | 47.56 | 47.76 | 1,305,000 | -0.78(-1.61%) |
Sep 12, 2019 | 48.04 | 49.07 | 47.49 | 48.54 | 2,029,011 | +0.59(+1.23%) |
Sep 11, 2019 | 46.44 | 48.41 | 46.05 | 47.95 | 1,916,270 | +1.39(+2.99%) |
Sep 10, 2019 | 47.41 | 47.41 | 45.67 | 46.56 | 2,228,465 | -0.70(-1.48%) |
Sep 09, 2019 | 47.45 | 48.08 | 46.16 | 47.26 | 2,042,185 | -0.23(-0.48%) |
Sep 06, 2019 | 47.91 | 49.00 | 47.45 | 47.49 | 2,114,600 | -0.43(-0.90%) |
Sep 05, 2019 | 47.72 | 48.20 | 46.84 | 47.92 | 1,789,800 | +0.68(+1.44%) |
Sep 04, 2019 | 46.31 | 48.00 | 45.25 | 47.24 | 3,630,309 | +0.93(+2.01%) |
Sep 03, 2019 | 46.15 | 48.38 | 43.61 | 46.31 | 12,869,150 | +4.35(+10.37%) |
Aug 30, 2019 | 43.09 | 43.14 | 41.39 | 41.96 | 1,868,200 | -1.03(-2.40%) |
Aug 29, 2019 | 42.79 | 43.70 | 41.41 | 42.99 | 2,275,196 | +0.58(+1.37%) |
Aug 28, 2019 | 41.44 | 43.55 | 41.03 | 42.41 | 3,952,934 | +0.94(+2.27%) |
Aug 27, 2019 | 40.10 | 43.73 | 39.35 | 41.47 | 7,339,547 | +1.62(+4.07%) |
Aug 26, 2019 | 38.50 | 40.10 | 34.82 | 39.85 | 10,658,822 | +4.82(+13.76%) |
Aug 23, 2019 | 35.62 | 36.92 | 34.65 | 35.03 | 1,318,500 | -0.76(-2.12%) |
Aug 22, 2019 | 34.54 | 36.09 | 34.30 | 35.79 | 1,476,710 | +1.49(+4.34%) |
Aug 21, 2019 | 33.16 | 34.35 | 32.50 | 34.30 | 1,892,833 | +1.47(+4.48%) |
Aug 20, 2019 | 33.18 | 33.28 | 32.70 | 32.83 | 1,263,350 | -0.35(-1.05%) |
Aug 19, 2019 | 33.21 | 33.36 | 32.75 | 33.18 | 858,443 | +0.47(+1.44%) |
Aug 16, 2019 | 31.63 | 32.76 | 31.63 | 32.71 | 1,066,900 | +1.19(+3.78%) |
Aug 15, 2019 | 31.73 | 31.94 | 31.15 | 31.52 | 1,002,850 | -0.19(-0.60%) |
Aug 14, 2019 | 32.15 | 32.83 | 31.61 | 31.71 | 1,498,288 | -0.87(-2.67%) |
Aug 13, 2019 | 32.45 | 33.59 | 32.40 | 32.58 | 1,266,226 | -0.06(-0.18%) |
Aug 12, 2019 | 32.58 | 33.43 | 32.38 | 32.64 | 706,716 | -0.27(-0.82%) |
Aug 09, 2019 | 34.41 | 34.79 | 32.88 | 32.91 | 1,219,800 | -1.60(-4.64%) |
Aug 08, 2019 | 35.01 | 35.13 | 34.15 | 34.51 | 974,662 | -0.39(-1.12%) |
Aug 07, 2019 | 34.43 | 35.09 | 33.78 | 34.90 | 1,241,768 | +0.07(+0.20%) |
Aug 06, 2019 | 33.90 | 34.89 | 33.80 | 34.83 | 824,832 | +1.18(+3.51%) |
Aug 05, 2019 | 33.97 | 34.21 | 33.15 | 33.65 | 1,244,873 | -0.89(-2.58%) |
Aug 02, 2019 | 35.10 | 35.39 | 34.29 | 34.54 | 949,100 | -0.86(-2.43%) |
Aug 01, 2019 | 36.03 | 36.38 | 34.90 | 35.40 | 742,406 | -0.44(-1.23%) |
Jul 31, 2019 | 37.01 | 37.07 | 35.60 | 35.84 | 1,048,888 | -0.38(-1.05%) |
Jul 30, 2019 | 37.09 | 37.32 | 36.22 | 36.22 | 732,141 | -1.09(-2.92%) |
Jul 29, 2019 | 36.93 | 37.47 | 36.10 | 37.31 | 1,225,689 | +0.37(+1.00%) |
Jul 26, 2019 | 36.20 | 37.00 | 35.67 | 36.94 | 980,400 | +0.70(+1.93%) |
Jul 25, 2019 | 36.43 | 36.98 | 35.94 | 36.24 | 1,128,186 | -0.20(-0.55%) |
Jul 24, 2019 | 35.85 | 37.00 | 35.44 | 36.44 | 1,855,133 | +0.08(+0.22%) |
Jul 23, 2019 | 36.80 | 36.81 | 35.72 | 36.36 | 1,164,888 | -0.07(-0.19%) |
Jul 22, 2019 | 36.23 | 37.15 | 36.05 | 36.43 | 981,692 | +0.37(+1.03%) |
Jul 19, 2019 | 36.95 | 37.25 | 36.06 | 36.06 | 927,100 | -0.94(-2.54%) |
Jul 18, 2019 | 36.47 | 37.00 | 36.16 | 37.00 | 929,314 | +0.48(+1.31%) |
Jul 17, 2019 | 37.01 | 37.17 | 36.26 | 36.52 | 1,222,948 | -0.48(-1.30%) |
Jul 16, 2019 | 36.57 | 37.33 | 36.13 | 37.00 | 2,078,718 | +0.37(+1.01%) |
Jul 15, 2019 | 36.94 | 37.69 | 36.26 | 36.63 | 1,171,737 | -0.05(-0.14%) |
Jul 12, 2019 | 38.25 | 38.47 | 36.63 | 36.68 | 1,130,900 | -1.76(-4.58%) |
Jul 11, 2019 | 37.90 | 38.96 | 37.30 | 38.44 | 2,581,279 | +0.63(+1.67%) |
Jul 10, 2019 | 37.27 | 37.94 | 36.87 | 37.81 | 1,463,819 | +0.74(+2.00%) |
Jul 09, 2019 | 35.68 | 37.22 | 35.61 | 37.07 | 1,194,177 | +1.48(+4.16%) |
Jul 08, 2019 | 36.79 | 36.99 | 35.40 | 35.59 | 1,209,100 | -1.38(-3.73%) |
Jul 05, 2019 | 37.33 | 37.43 | 36.86 | 36.97 | 798,100 | -0.47(-1.26%) |
Jul 03, 2019 | 37.05 | 37.55 | 36.98 | 37.44 | 1,182,200 | +0.44(+1.19%) |
Jul 02, 2019 | 37.83 | 38.69 | 36.78 | 37.00 | 2,255,935 | -0.91(-2.40%) |