Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.03 | 37.98 | 36.67 | 37.58 | 193,822 | +0.75(+2.04%) |
Sep 27, 2019 | 36.69 | 37.13 | 36.36 | 36.83 | 158,200 | +0.10(+0.27%) |
Sep 26, 2019 | 37.45 | 37.66 | 36.72 | 36.73 | 183,670 | -0.88(-2.34%) |
Sep 25, 2019 | 36.74 | 37.72 | 36.71 | 37.61 | 202,382 | +0.61(+1.65%) |
Sep 24, 2019 | 37.95 | 37.98 | 36.96 | 37.00 | 135,853 | -0.81(-2.14%) |
Sep 23, 2019 | 37.33 | 38.23 | 37.09 | 37.81 | 130,732 | +0.20(+0.53%) |
Sep 20, 2019 | 37.15 | 38.17 | 36.99 | 37.61 | 248,300 | +0.45(+1.21%) |
Sep 19, 2019 | 37.34 | 37.48 | 37.00 | 37.16 | 281,087 | -0.29(-0.77%) |
Sep 18, 2019 | 37.96 | 37.96 | 37.01 | 37.45 | 184,470 | -0.70(-1.83%) |
Sep 17, 2019 | 38.81 | 38.81 | 37.82 | 38.15 | 129,641 | -0.97(-2.48%) |
Sep 16, 2019 | 38.96 | 39.40 | 38.61 | 39.12 | 144,853 | +0.04(+0.10%) |
Sep 13, 2019 | 39.78 | 40.03 | 38.90 | 39.08 | 157,200 | -0.79(-1.98%) |
Sep 12, 2019 | 39.73 | 39.99 | 39.11 | 39.87 | 162,940 | +0.10(+0.25%) |
Sep 11, 2019 | 38.66 | 39.91 | 38.40 | 39.77 | 253,176 | +1.01(+2.61%) |
Sep 10, 2019 | 37.75 | 38.97 | 37.29 | 38.76 | 204,726 | +1.10(+2.92%) |
Sep 09, 2019 | 36.88 | 38.06 | 36.88 | 37.66 | 245,208 | +0.93(+2.53%) |
Sep 06, 2019 | 36.35 | 36.93 | 36.34 | 36.73 | 140,600 | +0.40(+1.10%) |
Sep 05, 2019 | 36.06 | 36.83 | 36.06 | 36.33 | 149,195 | +0.45(+1.25%) |
Sep 04, 2019 | 36.20 | 36.60 | 35.72 | 35.88 | 123,079 | +0.03(+0.08%) |
Sep 03, 2019 | 35.69 | 35.90 | 35.08 | 35.85 | 245,575 | -0.14(-0.39%) |
Aug 30, 2019 | 36.11 | 36.32 | 35.74 | 35.99 | 112,200 | +0.04(+0.11%) |
Aug 29, 2019 | 35.55 | 36.24 | 35.51 | 35.95 | 114,298 | +0.71(+2.01%) |
Aug 28, 2019 | 34.16 | 35.32 | 34.16 | 35.24 | 128,818 | +0.89(+2.59%) |
Aug 27, 2019 | 34.88 | 34.91 | 34.23 | 34.35 | 126,538 | -0.37(-1.07%) |
Aug 26, 2019 | 34.68 | 34.83 | 34.40 | 34.72 | 157,706 | +0.30(+0.87%) |
Aug 23, 2019 | 35.34 | 36.30 | 34.30 | 34.42 | 235,900 | -1.12(-3.15%) |
Aug 22, 2019 | 35.56 | 36.39 | 35.28 | 35.54 | 281,727 | +0.04(+0.11%) |
Aug 21, 2019 | 34.85 | 35.59 | 34.60 | 35.50 | 219,401 | +0.82(+2.36%) |
Aug 20, 2019 | 35.00 | 35.32 | 34.67 | 34.68 | 265,020 | -0.44(-1.25%) |
Aug 19, 2019 | 35.09 | 35.47 | 34.61 | 35.12 | 257,661 | +0.15(+0.43%) |
Aug 16, 2019 | 34.14 | 35.48 | 34.14 | 34.97 | 321,100 | +0.89(+2.61%) |
Aug 15, 2019 | 34.25 | 34.85 | 34.00 | 34.08 | 287,983 | -0.34(-0.99%) |
Aug 14, 2019 | 34.97 | 34.97 | 33.54 | 34.42 | 227,308 | -0.75(-2.13%) |
Aug 13, 2019 | 35.10 | 35.72 | 35.00 | 35.17 | 230,606 | +0.03(+0.09%) |
Aug 12, 2019 | 35.42 | 35.49 | 35.00 | 35.14 | 238,561 | -0.67(-1.87%) |
Aug 09, 2019 | 36.68 | 36.91 | 35.43 | 35.81 | 301,100 | -1.14(-3.09%) |
Aug 08, 2019 | 36.59 | 37.26 | 36.06 | 36.95 | 287,388 | +0.65(+1.79%) |
Aug 07, 2019 | 36.86 | 36.89 | 35.61 | 36.30 | 313,272 | -1.13(-3.02%) |
Aug 06, 2019 | 37.81 | 38.28 | 36.90 | 37.43 | 354,208 | -0.45(-1.19%) |
Aug 05, 2019 | 38.19 | 38.66 | 36.66 | 37.88 | 434,398 | -0.32(-0.84%) |
Aug 02, 2019 | 41.17 | 42.27 | 36.30 | 38.20 | 1,005,800 | -7.88(-17.10%) |
Aug 01, 2019 | 47.85 | 48.63 | 45.47 | 46.08 | 232,292 | -1.81(-3.78%) |
Jul 31, 2019 | 48.45 | 48.75 | 47.60 | 47.89 | 208,528 | -0.46(-0.95%) |
Jul 30, 2019 | 48.20 | 48.72 | 48.01 | 48.35 | 165,180 | -0.15(-0.31%) |
Jul 29, 2019 | 49.11 | 49.51 | 47.98 | 48.50 | 187,563 | -0.70(-1.42%) |
Jul 26, 2019 | 48.11 | 49.53 | 47.99 | 49.20 | 257,200 | +1.37(+2.86%) |
Jul 25, 2019 | 48.23 | 48.51 | 47.59 | 47.83 | 163,862 | -0.23(-0.48%) |
Jul 24, 2019 | 46.74 | 48.60 | 46.48 | 48.06 | 237,501 | +1.42(+3.04%) |
Jul 23, 2019 | 47.01 | 47.01 | 45.34 | 46.64 | 243,388 | -0.39(-0.83%) |
Jul 22, 2019 | 48.06 | 48.31 | 46.85 | 47.03 | 419,112 | -0.86(-1.80%) |
Jul 19, 2019 | 47.52 | 49.01 | 47.37 | 47.89 | 528,900 | +0.79(+1.68%) |
Jul 18, 2019 | 46.69 | 47.12 | 46.22 | 47.10 | 134,421 | +0.40(+0.86%) |
Jul 17, 2019 | 46.85 | 47.36 | 45.88 | 46.70 | 208,211 | -0.10(-0.21%) |
Jul 16, 2019 | 45.87 | 46.85 | 45.65 | 46.80 | 220,205 | +1.01(+2.21%) |
Jul 15, 2019 | 46.53 | 46.53 | 45.59 | 45.79 | 182,617 | -0.68(-1.46%) |
Jul 12, 2019 | 45.60 | 46.75 | 45.58 | 46.47 | 140,800 | +0.74(+1.62%) |
Jul 11, 2019 | 46.51 | 46.51 | 45.67 | 45.73 | 139,296 | -0.72(-1.55%) |
Jul 10, 2019 | 47.18 | 47.87 | 45.95 | 46.45 | 114,432 | -0.51(-1.09%) |
Jul 09, 2019 | 47.15 | 47.43 | 46.78 | 46.96 | 148,793 | -0.41(-0.87%) |
Jul 08, 2019 | 46.82 | 47.49 | 46.73 | 47.37 | 184,633 | +0.33(+0.70%) |
Jul 05, 2019 | 46.83 | 47.20 | 46.15 | 47.04 | 136,100 | +0.21(+0.45%) |
Jul 03, 2019 | 47.09 | 47.97 | 46.39 | 46.83 | 477,300 | -0.18(-0.38%) |
Jul 02, 2019 | 44.73 | 47.27 | 44.70 | 47.01 | 368,992 | +2.63(+5.93%) |