Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.60 | 30.92 | 30.20 | 30.46 | 585,302 | +0.04(+0.13%) |
Sep 27, 2019 | 31.83 | 32.05 | 30.15 | 30.42 | 723,300 | -1.39(-4.37%) |
Sep 26, 2019 | 32.25 | 32.51 | 31.64 | 31.81 | 943,589 | -0.51(-1.58%) |
Sep 25, 2019 | 31.66 | 32.35 | 31.34 | 32.32 | 731,236 | +0.67(+2.12%) |
Sep 24, 2019 | 31.85 | 32.71 | 31.13 | 31.65 | 1,367,978 | +0.30(+0.96%) |
Sep 23, 2019 | 30.11 | 31.57 | 30.00 | 31.35 | 1,255,319 | +1.10(+3.64%) |
Sep 20, 2019 | 29.92 | 30.50 | 29.74 | 30.25 | 1,297,000 | +0.27(+0.90%) |
Sep 19, 2019 | 29.92 | 30.50 | 29.79 | 29.98 | 487,429 | +0.05(+0.17%) |
Sep 18, 2019 | 29.95 | 30.44 | 29.60 | 29.93 | 910,768 | +0.02(+0.07%) |
Sep 17, 2019 | 28.90 | 30.47 | 28.58 | 29.91 | 1,364,443 | +1.16(+4.03%) |
Sep 16, 2019 | 27.60 | 28.77 | 27.18 | 28.75 | 1,051,598 | +1.09(+3.94%) |
Sep 13, 2019 | 26.93 | 27.86 | 26.70 | 27.66 | 972,000 | +0.58(+2.14%) |
Sep 12, 2019 | 28.09 | 28.42 | 26.73 | 27.08 | 1,030,038 | -0.92(-3.29%) |
Sep 11, 2019 | 28.38 | 28.56 | 27.58 | 28.00 | 1,447,564 | +0.02(+0.07%) |
Sep 10, 2019 | 28.99 | 29.16 | 25.67 | 27.98 | 3,588,370 | -2.95(-9.54%) |
Sep 09, 2019 | 30.62 | 31.52 | 30.27 | 30.93 | 782,481 | +0.31(+1.01%) |
Sep 06, 2019 | 29.82 | 31.17 | 29.62 | 30.62 | 2,048,000 | +0.83(+2.79%) |
Sep 05, 2019 | 32.79 | 32.79 | 29.50 | 29.79 | 2,701,938 | -2.74(-8.42%) |
Sep 04, 2019 | 34.43 | 34.44 | 31.62 | 32.53 | 1,720,983 | -1.61(-4.72%) |
Sep 03, 2019 | 34.57 | 34.71 | 33.91 | 34.14 | 559,249 | -0.64(-1.84%) |
Aug 30, 2019 | 34.95 | 35.00 | 34.29 | 34.78 | 314,100 | -0.14(-0.40%) |
Aug 29, 2019 | 34.70 | 35.51 | 34.58 | 34.92 | 334,024 | +0.46(+1.33%) |
Aug 28, 2019 | 34.42 | 34.68 | 33.99 | 34.46 | 544,032 | -0.04(-0.12%) |
Aug 27, 2019 | 34.24 | 34.92 | 33.97 | 34.50 | 882,467 | +0.49(+1.44%) |
Aug 26, 2019 | 34.40 | 34.61 | 33.81 | 34.01 | 481,368 | -0.22(-0.64%) |
Aug 23, 2019 | 34.47 | 35.25 | 33.96 | 34.23 | 843,400 | -0.41(-1.18%) |
Aug 22, 2019 | 34.85 | 34.85 | 34.23 | 34.64 | 545,129 | +0.02(+0.06%) |
Aug 21, 2019 | 35.55 | 35.65 | 34.46 | 34.62 | 868,276 | -0.70(-1.98%) |
Aug 20, 2019 | 35.10 | 35.79 | 34.72 | 35.32 | 627,717 | +0.25(+0.71%) |
Aug 19, 2019 | 36.49 | 37.11 | 35.00 | 35.07 | 797,240 | -1.11(-3.07%) |
Aug 16, 2019 | 36.89 | 37.05 | 36.17 | 36.18 | 325,300 | -0.66(-1.79%) |
Aug 15, 2019 | 36.77 | 37.25 | 36.19 | 36.84 | 483,747 | +0.44(+1.21%) |
Aug 14, 2019 | 36.94 | 37.35 | 36.18 | 36.40 | 441,442 | -1.07(-2.86%) |
Aug 13, 2019 | 37.50 | 38.28 | 37.08 | 37.47 | 445,921 | -0.16(-0.43%) |
Aug 12, 2019 | 36.58 | 37.68 | 36.25 | 37.63 | 900,865 | +0.96(+2.62%) |
Aug 09, 2019 | 37.92 | 38.02 | 36.23 | 36.67 | 1,163,800 | -1.46(-3.83%) |
Aug 08, 2019 | 38.01 | 38.33 | 37.36 | 38.13 | 735,691 | +0.38(+1.01%) |
Aug 07, 2019 | 38.10 | 38.51 | 37.34 | 37.75 | 587,711 | -0.90(-2.33%) |
Aug 06, 2019 | 40.27 | 40.42 | 38.43 | 38.65 | 686,864 | -1.39(-3.47%) |
Aug 05, 2019 | 40.13 | 40.84 | 39.96 | 40.04 | 996,186 | -0.71(-1.74%) |
Aug 02, 2019 | 40.52 | 40.97 | 40.00 | 40.75 | 825,700 | -0.04(-0.10%) |
Aug 01, 2019 | 40.06 | 41.47 | 39.75 | 40.79 | 904,590 | +1.33(+3.37%) |
Jul 31, 2019 | 40.33 | 40.50 | 38.80 | 39.46 | 827,086 | -0.73(-1.82%) |
Jul 30, 2019 | 40.00 | 40.46 | 39.55 | 40.19 | 965,698 | -0.10(-0.25%) |
Jul 29, 2019 | 41.31 | 41.33 | 39.75 | 40.29 | 1,672,703 | -0.71(-1.73%) |
Jul 26, 2019 | 44.00 | 44.40 | 39.11 | 41.00 | 6,246,500 | -13.84(-25.24%) |
Jul 25, 2019 | 54.50 | 55.47 | 53.52 | 54.84 | 580,563 | +0.36(+0.66%) |
Jul 24, 2019 | 54.02 | 54.98 | 53.85 | 54.48 | 878,912 | +0.70(+1.30%) |
Jul 23, 2019 | 53.75 | 54.01 | 53.25 | 53.78 | 536,912 | -0.19(-0.35%) |
Jul 22, 2019 | 55.21 | 55.39 | 53.81 | 53.97 | 443,893 | -1.05(-1.91%) |
Jul 19, 2019 | 55.72 | 56.88 | 54.74 | 55.02 | 700,600 | -0.76(-1.36%) |
Jul 18, 2019 | 56.41 | 56.73 | 55.53 | 55.78 | 540,490 | -0.53(-0.94%) |
Jul 17, 2019 | 56.55 | 57.31 | 56.27 | 56.31 | 264,037 | -0.16(-0.28%) |
Jul 16, 2019 | 57.07 | 57.36 | 56.42 | 56.47 | 183,734 | -0.65(-1.14%) |
Jul 15, 2019 | 56.97 | 57.31 | 56.38 | 57.12 | 187,131 | +0.26(+0.46%) |
Jul 12, 2019 | 57.66 | 58.05 | 56.77 | 56.86 | 233,700 | -0.91(-1.58%) |
Jul 11, 2019 | 57.89 | 58.12 | 57.03 | 57.77 | 175,183 | +0.10(+0.17%) |
Jul 10, 2019 | 57.89 | 58.56 | 57.11 | 57.67 | 319,263 | -0.11(-0.19%) |
Jul 09, 2019 | 57.73 | 58.28 | 57.51 | 57.78 | 240,422 | -0.18(-0.31%) |
Jul 08, 2019 | 58.25 | 58.92 | 57.43 | 57.96 | 471,177 | -0.74(-1.26%) |
Jul 05, 2019 | 58.09 | 58.72 | 57.65 | 58.70 | 169,900 | +0.23(+0.39%) |
Jul 03, 2019 | 57.95 | 58.64 | 57.45 | 58.47 | 192,000 | +0.76(+1.32%) |
Jul 02, 2019 | 58.08 | 58.08 | 57.04 | 57.71 | 222,220 | -0.18(-0.31%) |