Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.78 | 30.54 | 29.27 | 29.93 | 582,542 | +0.22(+0.74%) |
Sep 27, 2019 | 31.79 | 32.10 | 28.93 | 29.71 | 751,000 | -2.08(-6.54%) |
Sep 26, 2019 | 32.55 | 32.89 | 31.63 | 31.79 | 230,422 | -0.33(-1.03%) |
Sep 25, 2019 | 33.10 | 33.72 | 31.88 | 32.12 | 216,527 | -1.11(-3.34%) |
Sep 24, 2019 | 33.74 | 33.95 | 32.23 | 33.23 | 436,858 | -0.20(-0.60%) |
Sep 23, 2019 | 33.16 | 33.60 | 32.80 | 33.43 | 158,262 | +0.13(+0.39%) |
Sep 20, 2019 | 33.14 | 33.86 | 32.43 | 33.30 | 302,700 | +0.18(+0.54%) |
Sep 19, 2019 | 33.02 | 33.99 | 32.31 | 33.12 | 405,495 | +0.12(+0.36%) |
Sep 18, 2019 | 33.14 | 33.43 | 31.67 | 33.00 | 374,949 | -0.09(-0.27%) |
Sep 17, 2019 | 32.78 | 34.48 | 32.20 | 33.09 | 563,006 | +0.24(+0.73%) |
Sep 16, 2019 | 30.80 | 32.90 | 30.43 | 32.85 | 497,535 | +2.18(+7.11%) |
Sep 13, 2019 | 31.65 | 32.43 | 29.00 | 30.67 | 1,001,900 | -0.87(-2.76%) |
Sep 12, 2019 | 34.32 | 34.38 | 30.70 | 31.54 | 774,904 | -2.66(-7.78%) |
Sep 11, 2019 | 34.37 | 34.82 | 33.57 | 34.20 | 409,260 | -0.31(-0.90%) |
Sep 10, 2019 | 34.37 | 35.03 | 33.66 | 34.51 | 746,422 | -0.20(-0.58%) |
Sep 09, 2019 | 36.00 | 36.33 | 33.55 | 34.71 | 964,970 | -1.24(-3.45%) |
Sep 06, 2019 | 36.83 | 36.95 | 34.51 | 35.95 | 653,100 | -0.45(-1.24%) |
Sep 05, 2019 | 36.40 | 36.96 | 34.50 | 36.40 | 1,456,808 | -0.18(-0.49%) |
Sep 04, 2019 | 37.81 | 38.00 | 36.57 | 36.58 | 778,153 | -0.34(-0.92%) |
Sep 03, 2019 | 38.38 | 40.24 | 36.32 | 36.92 | 3,749,147 | -4.93(-11.78%) |
Aug 30, 2019 | 42.62 | 42.98 | 41.04 | 41.85 | 151,000 | -0.26(-0.62%) |
Aug 29, 2019 | 41.00 | 44.36 | 40.55 | 42.11 | 318,026 | +1.43(+3.52%) |
Aug 28, 2019 | 38.74 | 40.86 | 38.35 | 40.68 | 371,167 | +1.57(+4.01%) |
Aug 27, 2019 | 39.69 | 40.55 | 38.32 | 39.11 | 274,517 | -0.81(-2.03%) |
Aug 26, 2019 | 39.97 | 40.59 | 39.49 | 39.92 | 186,379 | +0.32(+0.81%) |
Aug 23, 2019 | 40.16 | 40.93 | 39.10 | 39.60 | 212,800 | -0.78(-1.93%) |
Aug 22, 2019 | 41.82 | 42.00 | 39.54 | 40.38 | 153,985 | -1.26(-3.03%) |
Aug 21, 2019 | 40.84 | 42.49 | 40.84 | 41.64 | 146,761 | +0.94(+2.31%) |
Aug 20, 2019 | 41.02 | 41.48 | 39.22 | 40.70 | 162,348 | -0.35(-0.85%) |
Aug 19, 2019 | 42.99 | 43.68 | 40.85 | 41.05 | 198,610 | -1.52(-3.57%) |
Aug 16, 2019 | 43.08 | 43.54 | 42.22 | 42.57 | 182,800 | -0.15(-0.35%) |
Aug 15, 2019 | 42.01 | 43.08 | 41.50 | 42.72 | 216,498 | +0.72(+1.71%) |
Aug 14, 2019 | 42.53 | 42.75 | 41.27 | 42.00 | 308,541 | -1.21(-2.80%) |
Aug 13, 2019 | 41.04 | 43.35 | 40.88 | 43.21 | 201,087 | +2.17(+5.29%) |
Aug 12, 2019 | 43.40 | 44.67 | 40.54 | 41.04 | 173,178 | -2.15(-4.98%) |
Aug 09, 2019 | 44.27 | 44.70 | 42.13 | 43.19 | 185,700 | -1.02(-2.31%) |
Aug 08, 2019 | 42.14 | 45.31 | 41.22 | 44.21 | 281,937 | +2.07(+4.91%) |
Aug 07, 2019 | 41.58 | 42.71 | 40.26 | 42.14 | 321,642 | -0.08(-0.19%) |
Aug 06, 2019 | 50.50 | 50.75 | 41.66 | 42.22 | 787,092 | -3.95(-8.56%) |
Aug 05, 2019 | 45.62 | 46.94 | 43.87 | 46.17 | 481,355 | -0.17(-0.37%) |
Aug 02, 2019 | 46.04 | 46.90 | 44.76 | 46.34 | 296,200 | -0.36(-0.77%) |
Aug 01, 2019 | 48.75 | 49.31 | 46.07 | 46.70 | 296,985 | -2.22(-4.54%) |
Jul 31, 2019 | 49.10 | 49.50 | 47.41 | 48.92 | 306,512 | -0.23(-0.47%) |
Jul 30, 2019 | 47.98 | 49.73 | 46.83 | 49.15 | 191,680 | +0.69(+1.42%) |
Jul 29, 2019 | 50.31 | 50.90 | 47.73 | 48.46 | 225,479 | -1.70(-3.39%) |
Jul 26, 2019 | 49.85 | 50.72 | 49.30 | 50.16 | 197,300 | +0.67(+1.35%) |
Jul 25, 2019 | 50.75 | 50.79 | 49.28 | 49.49 | 158,136 | -1.26(-2.48%) |
Jul 24, 2019 | 52.00 | 52.00 | 50.00 | 50.75 | 241,235 | -1.05(-2.03%) |
Jul 23, 2019 | 50.46 | 51.85 | 49.16 | 51.80 | 221,261 | +1.70(+3.39%) |
Jul 22, 2019 | 50.01 | 52.17 | 49.90 | 50.10 | 199,404 | -0.18(-0.36%) |
Jul 19, 2019 | 51.02 | 54.51 | 50.00 | 50.28 | 330,600 | -0.69(-1.35%) |
Jul 18, 2019 | 49.50 | 51.78 | 49.30 | 50.97 | 177,258 | +1.16(+2.33%) |
Jul 17, 2019 | 50.05 | 50.49 | 49.66 | 49.81 | 133,131 | -0.41(-0.82%) |
Jul 16, 2019 | 50.02 | 50.98 | 49.79 | 50.22 | 160,429 | -0.16(-0.32%) |
Jul 15, 2019 | 50.71 | 51.11 | 49.07 | 50.38 | 204,991 | -0.45(-0.89%) |
Jul 12, 2019 | 50.81 | 50.85 | 49.39 | 50.83 | 222,800 | +0.03(+0.06%) |
Jul 11, 2019 | 51.08 | 51.84 | 49.99 | 50.80 | 264,100 | -0.39(-0.76%) |
Jul 10, 2019 | 51.00 | 52.45 | 50.32 | 51.19 | 291,666 | +0.09(+0.18%) |
Jul 09, 2019 | 49.25 | 51.45 | 48.88 | 51.10 | 401,878 | +1.26(+2.53%) |
Jul 08, 2019 | 53.95 | 53.95 | 48.60 | 49.84 | 798,124 | -4.16(-7.70%) |
Jul 05, 2019 | 53.52 | 54.21 | 53.04 | 54.00 | 206,300 | +0.31(+0.58%) |
Jul 03, 2019 | 54.88 | 54.88 | 52.15 | 53.69 | 232,700 | -0.52(-0.96%) |
Jul 02, 2019 | 55.07 | 56.00 | 53.56 | 54.21 | 298,386 | -1.08(-1.95%) |