Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.22 | 37.95 | 37.00 | 37.82 | 1,414,495 | +0.47(+1.26%) |
Sep 27, 2019 | 35.65 | 37.42 | 35.35 | 37.35 | 1,620,300 | +1.95(+5.51%) |
Sep 26, 2019 | 36.33 | 36.54 | 34.80 | 35.40 | 1,275,907 | -1.09(-2.99%) |
Sep 25, 2019 | 36.33 | 37.20 | 35.64 | 36.49 | 1,364,269 | +0.41(+1.14%) |
Sep 24, 2019 | 36.88 | 37.30 | 35.79 | 36.08 | 1,399,139 | -0.88(-2.38%) |
Sep 23, 2019 | 36.95 | 37.31 | 36.00 | 36.96 | 1,770,430 | -0.16(-0.43%) |
Sep 20, 2019 | 36.15 | 37.52 | 35.58 | 37.12 | 3,577,600 | +1.16(+3.23%) |
Sep 19, 2019 | 34.77 | 36.34 | 34.71 | 35.96 | 1,748,284 | +1.02(+2.92%) |
Sep 18, 2019 | 35.23 | 35.36 | 34.06 | 34.94 | 1,276,197 | -0.33(-0.94%) |
Sep 17, 2019 | 35.23 | 35.50 | 34.76 | 35.27 | 1,016,186 | -0.12(-0.34%) |
Sep 16, 2019 | 34.31 | 35.50 | 33.83 | 35.39 | 1,300,677 | +0.83(+2.40%) |
Sep 13, 2019 | 35.08 | 35.31 | 33.14 | 34.56 | 1,853,400 | -0.11(-0.32%) |
Sep 12, 2019 | 34.43 | 35.11 | 33.79 | 34.67 | 1,508,188 | +0.30(+0.87%) |
Sep 11, 2019 | 33.80 | 34.49 | 33.02 | 34.37 | 1,489,087 | +0.87(+2.60%) |
Sep 10, 2019 | 33.36 | 33.54 | 32.42 | 33.50 | 1,607,203 | +0.00(+0.00%) |
Sep 09, 2019 | 32.00 | 34.48 | 31.91 | 33.50 | 2,825,173 | +1.59(+4.98%) |
Sep 06, 2019 | 32.52 | 32.95 | 31.88 | 31.91 | 1,621,500 | -0.10(-0.31%) |
Sep 05, 2019 | 32.61 | 33.25 | 31.60 | 32.01 | 2,601,694 | +0.08(+0.25%) |
Sep 04, 2019 | 30.94 | 32.08 | 30.40 | 31.93 | 2,173,025 | +1.54(+5.07%) |
Sep 03, 2019 | 29.87 | 31.05 | 29.62 | 30.39 | 1,462,290 | +0.40(+1.33%) |
Aug 30, 2019 | 30.31 | 30.42 | 29.61 | 29.99 | 1,093,800 | -0.36(-1.19%) |
Aug 29, 2019 | 30.48 | 30.85 | 29.54 | 30.35 | 1,770,614 | +0.30(+1.00%) |
Aug 28, 2019 | 29.46 | 30.15 | 29.00 | 30.05 | 1,762,157 | +0.61(+2.07%) |
Aug 27, 2019 | 30.09 | 30.68 | 29.23 | 29.44 | 2,545,205 | +0.56(+1.94%) |
Aug 26, 2019 | 28.07 | 28.99 | 27.58 | 28.88 | 1,387,912 | +1.18(+4.26%) |
Aug 23, 2019 | 29.20 | 29.24 | 27.58 | 27.70 | 1,861,400 | -1.47(-5.04%) |
Aug 22, 2019 | 28.83 | 29.56 | 28.50 | 29.17 | 1,286,337 | +0.23(+0.79%) |
Aug 21, 2019 | 28.58 | 29.15 | 28.08 | 28.94 | 985,212 | +0.69(+2.44%) |
Aug 20, 2019 | 29.16 | 29.21 | 27.82 | 28.25 | 1,316,960 | -0.84(-2.89%) |
Aug 19, 2019 | 28.34 | 29.42 | 28.01 | 29.09 | 1,313,697 | +1.34(+4.83%) |
Aug 16, 2019 | 29.39 | 29.57 | 27.69 | 27.75 | 2,064,900 | -1.36(-4.67%) |
Aug 15, 2019 | 30.48 | 30.55 | 28.76 | 29.11 | 1,736,064 | -1.37(-4.49%) |
Aug 14, 2019 | 29.76 | 30.67 | 29.70 | 30.48 | 2,114,140 | +0.15(+0.49%) |
Aug 13, 2019 | 28.88 | 30.80 | 28.70 | 30.33 | 2,722,456 | +1.68(+5.86%) |
Aug 12, 2019 | 30.90 | 31.00 | 28.41 | 28.65 | 3,083,855 | -2.50(-8.03%) |
Aug 09, 2019 | 29.56 | 31.59 | 29.56 | 31.15 | 3,386,000 | +1.29(+4.32%) |
Aug 08, 2019 | 30.12 | 30.64 | 29.11 | 29.86 | 5,152,666 | -0.11(-0.37%) |
Aug 07, 2019 | 25.10 | 30.07 | 24.31 | 29.97 | 21,461,408 | +8.96(+42.65%) |
Aug 06, 2019 | 21.50 | 22.00 | 20.75 | 21.01 | 3,443,943 | -0.40(-1.87%) |
Aug 05, 2019 | 21.92 | 22.00 | 20.80 | 21.41 | 2,922,895 | -1.00(-4.46%) |
Aug 02, 2019 | 21.61 | 22.60 | 21.34 | 22.41 | 2,145,300 | +0.80(+3.70%) |
Aug 01, 2019 | 21.62 | 22.11 | 21.13 | 21.61 | 2,395,045 | -0.04(-0.18%) |
Jul 31, 2019 | 21.62 | 21.98 | 21.06 | 21.65 | 1,645,554 | +0.45(+2.12%) |
Jul 30, 2019 | 21.63 | 21.83 | 21.20 | 21.20 | 1,517,781 | -0.76(-3.46%) |
Jul 29, 2019 | 22.02 | 22.39 | 21.56 | 21.96 | 1,203,512 | -0.12(-0.54%) |
Jul 26, 2019 | 22.16 | 22.25 | 21.54 | 22.08 | 1,923,300 | -0.08(-0.36%) |
Jul 25, 2019 | 23.15 | 23.34 | 21.86 | 22.16 | 2,431,743 | -0.95(-4.11%) |
Jul 24, 2019 | 23.01 | 23.36 | 22.80 | 23.11 | 1,999,407 | +0.19(+0.83%) |
Jul 23, 2019 | 24.01 | 24.26 | 22.67 | 22.92 | 3,053,661 | -1.44(-5.91%) |
Jul 22, 2019 | 24.83 | 25.09 | 23.82 | 24.36 | 2,158,226 | -0.42(-1.69%) |
Jul 19, 2019 | 26.86 | 26.96 | 24.60 | 24.78 | 3,088,700 | -0.42(-1.67%) |
Jul 18, 2019 | 23.93 | 25.20 | 23.78 | 25.20 | 2,282,898 | +1.24(+5.18%) |
Jul 17, 2019 | 25.03 | 25.20 | 23.78 | 23.96 | 2,248,850 | -1.11(-4.43%) |
Jul 16, 2019 | 24.68 | 25.44 | 24.39 | 25.07 | 2,531,397 | +0.42(+1.70%) |
Jul 15, 2019 | 24.50 | 24.99 | 24.26 | 24.65 | 2,882,774 | +0.15(+0.61%) |
Jul 12, 2019 | 23.94 | 24.67 | 23.32 | 24.50 | 3,206,700 | +0.83(+3.51%) |
Jul 11, 2019 | 23.01 | 23.98 | 22.70 | 23.67 | 5,542,847 | +1.83(+8.38%) |
Jul 10, 2019 | 21.23 | 21.87 | 20.76 | 21.84 | 2,094,220 | +0.61(+2.87%) |
Jul 09, 2019 | 20.89 | 21.34 | 20.58 | 21.23 | 1,932,044 | +0.25(+1.19%) |
Jul 08, 2019 | 19.77 | 21.70 | 19.66 | 20.98 | 4,491,936 | +1.24(+6.28%) |
Jul 05, 2019 | 20.78 | 20.78 | 19.70 | 19.74 | 1,718,100 | -1.16(-5.55%) |
Jul 03, 2019 | 20.00 | 20.91 | 20.00 | 20.90 | 1,876,400 | +0.99(+4.97%) |
Jul 02, 2019 | 19.21 | 19.93 | 19.02 | 19.91 | 1,646,265 | +0.69(+3.59%) |