Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.53 | 34.50 | 32.53 | 34.05 | 849,874 | +1.44(+4.42%) |
Sep 27, 2019 | 33.52 | 33.76 | 32.46 | 32.62 | 657,200 | -0.73(-2.17%) |
Sep 26, 2019 | 33.72 | 33.98 | 33.21 | 33.34 | 421,578 | -0.16(-0.49%) |
Sep 25, 2019 | 32.84 | 34.06 | 32.70 | 33.50 | 851,318 | +0.33(+0.99%) |
Sep 24, 2019 | 34.60 | 34.82 | 32.47 | 33.17 | 1,636,288 | -4.33(-11.53%) |
Sep 23, 2019 | 37.26 | 37.73 | 37.12 | 37.50 | 513,804 | -0.01(-0.01%) |
Sep 20, 2019 | 38.12 | 38.42 | 36.96 | 37.51 | 961,200 | -0.70(-1.83%) |
Sep 19, 2019 | 39.12 | 39.57 | 38.07 | 38.20 | 507,132 | -0.80(-2.04%) |
Sep 18, 2019 | 39.40 | 39.40 | 38.17 | 39.00 | 533,716 | -0.40(-1.02%) |
Sep 17, 2019 | 39.45 | 39.91 | 39.34 | 39.40 | 419,582 | +0.02(+0.06%) |
Sep 16, 2019 | 39.02 | 39.55 | 38.58 | 39.38 | 599,280 | +0.09(+0.22%) |
Sep 13, 2019 | 38.90 | 39.41 | 38.58 | 39.29 | 434,200 | +0.67(+1.73%) |
Sep 12, 2019 | 38.23 | 38.88 | 37.52 | 38.62 | 490,346 | +0.65(+1.73%) |
Sep 11, 2019 | 36.72 | 38.17 | 36.72 | 37.97 | 445,806 | +1.35(+3.69%) |
Sep 10, 2019 | 36.45 | 36.67 | 35.91 | 36.62 | 565,046 | +0.15(+0.41%) |
Sep 09, 2019 | 36.03 | 36.49 | 35.74 | 36.47 | 294,016 | +0.35(+0.96%) |
Sep 06, 2019 | 36.12 | 36.62 | 35.97 | 36.12 | 286,800 | +0.09(+0.25%) |
Sep 05, 2019 | 35.34 | 36.31 | 35.05 | 36.03 | 432,446 | +1.00(+2.85%) |
Sep 04, 2019 | 35.12 | 35.20 | 34.87 | 35.03 | 198,934 | +0.22(+0.62%) |
Sep 03, 2019 | 35.00 | 35.34 | 34.35 | 34.81 | 474,456 | -0.45(-1.26%) |
Aug 30, 2019 | 35.59 | 35.71 | 35.09 | 35.26 | 333,800 | -0.23(-0.63%) |
Aug 29, 2019 | 35.39 | 35.56 | 34.99 | 35.48 | 241,924 | +0.46(+1.33%) |
Aug 28, 2019 | 34.47 | 35.45 | 34.41 | 35.02 | 325,562 | +0.29(+0.84%) |
Aug 27, 2019 | 35.09 | 35.37 | 34.69 | 34.73 | 410,634 | -0.11(-0.32%) |
Aug 26, 2019 | 35.12 | 35.23 | 34.34 | 34.84 | 335,074 | +0.04(+0.10%) |
Aug 23, 2019 | 35.73 | 36.01 | 34.61 | 34.80 | 340,200 | -1.09(-3.04%) |
Aug 22, 2019 | 36.22 | 36.43 | 35.60 | 35.90 | 240,846 | -0.19(-0.53%) |
Aug 21, 2019 | 36.27 | 36.27 | 35.70 | 36.09 | 174,656 | +0.24(+0.67%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.70 | 35.84 | 593,286 | -0.05(-0.14%) |
Aug 19, 2019 | 35.95 | 36.16 | 35.69 | 35.90 | 322,132 | +0.42(+1.17%) |
Aug 16, 2019 | 34.62 | 35.62 | 34.35 | 35.48 | 273,000 | +1.17(+3.43%) |
Aug 15, 2019 | 34.38 | 34.55 | 34.00 | 34.30 | 223,532 | +0.08(+0.22%) |
Aug 14, 2019 | 34.98 | 35.27 | 34.04 | 34.23 | 302,094 | -1.16(-3.26%) |
Aug 13, 2019 | 34.81 | 35.75 | 34.81 | 35.38 | 284,732 | +0.32(+0.91%) |
Aug 12, 2019 | 35.23 | 35.48 | 34.87 | 35.06 | 175,568 | -0.24(-0.68%) |
Aug 09, 2019 | 35.60 | 36.26 | 35.08 | 35.30 | 312,200 | -0.54(-1.51%) |
Aug 08, 2019 | 35.14 | 35.93 | 35.05 | 35.84 | 298,494 | +0.84(+2.40%) |
Aug 07, 2019 | 34.77 | 35.31 | 34.37 | 35.01 | 289,344 | -0.24(-0.68%) |
Aug 06, 2019 | 34.52 | 35.29 | 34.51 | 35.24 | 340,808 | +0.89(+2.59%) |
Aug 05, 2019 | 34.63 | 35.08 | 34.08 | 34.35 | 889,002 | -0.79(-2.25%) |
Aug 02, 2019 | 34.83 | 35.18 | 34.40 | 35.15 | 368,800 | +0.14(+0.39%) |
Aug 01, 2019 | 35.84 | 36.34 | 34.78 | 35.01 | 640,412 | -0.69(-1.93%) |
Jul 31, 2019 | 35.45 | 36.17 | 35.17 | 35.70 | 797,816 | +0.37(+1.03%) |
Jul 30, 2019 | 35.08 | 35.48 | 34.97 | 35.34 | 447,878 | -0.01(-0.03%) |
Jul 29, 2019 | 35.05 | 35.37 | 34.89 | 35.34 | 432,674 | +0.27(+0.77%) |
Jul 26, 2019 | 34.46 | 35.20 | 34.24 | 35.08 | 800,000 | +0.79(+2.29%) |
Jul 25, 2019 | 34.57 | 34.80 | 34.10 | 34.29 | 826,574 | -0.28(-0.81%) |
Jul 24, 2019 | 32.85 | 34.69 | 32.52 | 34.57 | 875,846 | +1.72(+5.24%) |
Jul 23, 2019 | 32.60 | 33.26 | 31.11 | 32.85 | 1,000,746 | +1.14(+3.58%) |
Jul 22, 2019 | 31.91 | 31.97 | 31.47 | 31.71 | 553,612 | -0.27(-0.84%) |
Jul 19, 2019 | 32.41 | 32.56 | 31.84 | 31.98 | 472,000 | -0.52(-1.60%) |
Jul 18, 2019 | 32.31 | 32.70 | 32.28 | 32.51 | 626,112 | +0.15(+0.45%) |
Jul 17, 2019 | 32.01 | 32.74 | 31.96 | 32.36 | 349,498 | +0.32(+1.00%) |
Jul 16, 2019 | 32.05 | 32.42 | 31.82 | 32.04 | 388,120 | -0.09(-0.26%) |
Jul 15, 2019 | 31.61 | 32.27 | 30.94 | 32.12 | 437,164 | +0.62(+1.98%) |
Jul 12, 2019 | 31.30 | 31.70 | 30.93 | 31.50 | 399,600 | +0.18(+0.56%) |
Jul 11, 2019 | 31.05 | 31.35 | 30.88 | 31.32 | 297,412 | +0.34(+1.08%) |
Jul 10, 2019 | 30.78 | 31.11 | 30.55 | 30.99 | 353,926 | +0.32(+1.04%) |
Jul 09, 2019 | 30.21 | 30.74 | 30.21 | 30.67 | 223,888 | +0.25(+0.82%) |
Jul 08, 2019 | 30.51 | 30.59 | 30.32 | 30.42 | 280,444 | -0.21(-0.70%) |
Jul 05, 2019 | 30.14 | 30.67 | 30.10 | 30.64 | 164,800 | +0.30(+0.97%) |
Jul 03, 2019 | 30.24 | 30.64 | 30.11 | 30.34 | 132,000 | +0.22(+0.73%) |
Jul 02, 2019 | 30.46 | 30.46 | 29.95 | 30.12 | 230,878 | -0.34(-1.13%) |