Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.59 | 37.50 | 36.55 | 37.35 | 1,651,423 | +0.82(+2.24%) |
Sep 27, 2019 | 36.38 | 36.81 | 36.25 | 36.53 | 1,366,300 | +0.25(+0.69%) |
Sep 26, 2019 | 36.27 | 36.35 | 35.86 | 36.28 | 940,198 | +0.36(+1.00%) |
Sep 25, 2019 | 35.86 | 36.35 | 35.66 | 35.92 | 1,010,781 | +0.43(+1.21%) |
Sep 24, 2019 | 35.87 | 36.57 | 35.16 | 35.49 | 1,706,823 | -0.15(-0.42%) |
Sep 23, 2019 | 35.71 | 36.30 | 35.41 | 35.64 | 1,658,775 | +0.02(+0.06%) |
Sep 20, 2019 | 35.70 | 36.15 | 35.47 | 35.62 | 2,354,200 | +0.20(+0.56%) |
Sep 19, 2019 | 34.62 | 35.54 | 34.59 | 35.42 | 1,791,535 | +0.87(+2.52%) |
Sep 18, 2019 | 35.20 | 35.33 | 34.10 | 34.55 | 2,226,850 | -0.73(-2.07%) |
Sep 17, 2019 | 35.94 | 36.00 | 35.08 | 35.28 | 2,355,942 | -0.81(-2.24%) |
Sep 16, 2019 | 36.54 | 37.01 | 35.95 | 36.09 | 1,472,071 | -0.78(-2.12%) |
Sep 13, 2019 | 36.83 | 37.30 | 36.80 | 36.87 | 1,473,300 | +0.20(+0.55%) |
Sep 12, 2019 | 36.58 | 36.87 | 36.02 | 36.67 | 1,231,833 | +0.19(+0.52%) |
Sep 11, 2019 | 35.90 | 36.53 | 35.26 | 36.48 | 1,724,428 | +0.71(+1.98%) |
Sep 10, 2019 | 35.89 | 36.35 | 35.69 | 35.77 | 3,650,311 | -0.29(-0.80%) |
Sep 09, 2019 | 34.84 | 36.15 | 34.78 | 36.06 | 4,546,843 | +1.32(+3.80%) |
Sep 06, 2019 | 34.07 | 34.79 | 34.07 | 34.74 | 4,036,600 | +0.82(+2.42%) |
Sep 05, 2019 | 32.18 | 34.04 | 32.18 | 33.92 | 2,242,958 | +2.18(+6.87%) |
Sep 04, 2019 | 31.89 | 32.15 | 30.98 | 31.74 | 3,716,128 | +0.44(+1.41%) |
Sep 03, 2019 | 31.34 | 31.74 | 31.05 | 31.30 | 2,517,249 | -0.36(-1.14%) |
Aug 30, 2019 | 31.64 | 31.94 | 31.35 | 31.66 | 1,688,800 | +0.36(+1.15%) |
Aug 29, 2019 | 30.75 | 31.44 | 30.75 | 31.30 | 2,139,696 | +1.01(+3.33%) |
Aug 28, 2019 | 29.66 | 30.34 | 29.53 | 30.29 | 1,875,718 | +0.46(+1.54%) |
Aug 27, 2019 | 29.93 | 30.27 | 29.66 | 29.83 | 1,113,127 | +0.13(+0.44%) |
Aug 26, 2019 | 29.63 | 29.79 | 29.08 | 29.70 | 1,192,770 | +0.51(+1.75%) |
Aug 23, 2019 | 31.00 | 31.12 | 29.01 | 29.19 | 2,655,500 | -1.90(-6.11%) |
Aug 22, 2019 | 31.19 | 31.38 | 30.96 | 31.09 | 1,451,784 | -0.01(-0.03%) |
Aug 21, 2019 | 30.77 | 31.27 | 30.64 | 31.10 | 1,573,717 | +0.70(+2.30%) |
Aug 20, 2019 | 30.79 | 30.80 | 30.08 | 30.40 | 1,839,045 | -0.53(-1.71%) |
Aug 19, 2019 | 31.65 | 31.73 | 30.90 | 30.93 | 1,793,777 | -0.09(-0.29%) |
Aug 16, 2019 | 31.05 | 31.32 | 30.88 | 31.02 | 1,742,000 | +0.27(+0.88%) |
Aug 15, 2019 | 31.19 | 31.19 | 30.53 | 30.75 | 1,746,319 | -0.43(-1.38%) |
Aug 14, 2019 | 32.18 | 32.26 | 31.16 | 31.18 | 1,935,126 | -1.84(-5.57%) |
Aug 13, 2019 | 31.98 | 33.68 | 31.59 | 33.02 | 2,967,290 | +0.92(+2.87%) |
Aug 12, 2019 | 33.55 | 33.64 | 32.10 | 32.10 | 2,384,458 | -1.84(-5.42%) |
Aug 09, 2019 | 34.29 | 34.41 | 33.85 | 33.94 | 1,689,100 | -0.49(-1.42%) |
Aug 08, 2019 | 34.20 | 34.69 | 34.03 | 34.43 | 2,648,355 | +0.65(+1.92%) |
Aug 07, 2019 | 33.20 | 33.92 | 32.78 | 33.78 | 2,405,859 | +0.22(+0.66%) |
Aug 06, 2019 | 33.79 | 34.00 | 32.82 | 33.56 | 1,671,035 | +0.21(+0.63%) |
Aug 05, 2019 | 33.88 | 34.00 | 32.99 | 33.35 | 2,954,783 | -1.60(-4.58%) |
Aug 02, 2019 | 35.50 | 35.55 | 34.62 | 34.95 | 2,133,400 | -0.68(-1.91%) |
Aug 01, 2019 | 37.90 | 38.19 | 35.41 | 35.63 | 4,162,828 | -2.31(-6.09%) |
Jul 31, 2019 | 38.34 | 38.69 | 37.85 | 37.94 | 1,779,540 | -0.25(-0.65%) |
Jul 30, 2019 | 39.10 | 39.23 | 37.96 | 38.19 | 2,256,429 | -1.29(-3.27%) |
Jul 29, 2019 | 39.11 | 39.53 | 38.75 | 39.48 | 2,436,537 | +0.37(+0.95%) |
Jul 26, 2019 | 39.50 | 39.50 | 38.55 | 39.11 | 1,783,300 | -0.36(-0.91%) |
Jul 25, 2019 | 39.54 | 40.00 | 39.33 | 39.47 | 1,746,938 | -0.07(-0.18%) |
Jul 24, 2019 | 39.65 | 40.05 | 39.05 | 39.54 | 1,960,640 | -0.16(-0.40%) |
Jul 23, 2019 | 39.80 | 40.10 | 39.32 | 39.70 | 3,573,360 | +0.07(+0.18%) |
Jul 22, 2019 | 39.25 | 40.25 | 38.68 | 39.63 | 4,799,996 | +0.62(+1.59%) |
Jul 19, 2019 | 39.52 | 40.50 | 38.52 | 39.01 | 15,680,800 | +4.17(+11.97%) |
Jul 18, 2019 | 34.22 | 34.92 | 34.13 | 34.84 | 5,887,955 | +0.41(+1.19%) |
Jul 17, 2019 | 34.41 | 34.90 | 34.20 | 34.43 | 2,315,957 | -0.13(-0.38%) |
Jul 16, 2019 | 34.35 | 34.82 | 33.91 | 34.56 | 2,750,898 | +0.30(+0.88%) |
Jul 15, 2019 | 34.27 | 34.74 | 33.96 | 34.26 | 2,029,386 | +0.15(+0.44%) |
Jul 12, 2019 | 33.73 | 34.41 | 33.73 | 34.11 | 2,753,300 | +0.46(+1.37%) |
Jul 11, 2019 | 33.20 | 33.77 | 33.00 | 33.65 | 2,408,231 | +1.03(+3.16%) |
Jul 10, 2019 | 32.25 | 33.04 | 32.09 | 32.62 | 1,911,459 | +0.56(+1.75%) |
Jul 09, 2019 | 32.16 | 32.50 | 31.65 | 32.06 | 1,243,909 | -0.31(-0.96%) |
Jul 08, 2019 | 32.55 | 32.84 | 32.22 | 32.37 | 828,258 | -0.38(-1.16%) |
Jul 05, 2019 | 32.46 | 32.78 | 32.17 | 32.75 | 1,223,600 | +0.18(+0.55%) |
Jul 03, 2019 | 32.39 | 32.64 | 32.21 | 32.57 | 828,900 | +0.37(+1.15%) |
Jul 02, 2019 | 32.08 | 32.24 | 31.73 | 32.20 | 1,794,330 | +0.01(+0.03%) |