Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.49 | 34.86 | 34.15 | 34.62 | 206,623 | +0.23(+0.67%) |
Sep 27, 2019 | 35.53 | 35.53 | 34.06 | 34.39 | 311,400 | -0.95(-2.69%) |
Sep 26, 2019 | 35.40 | 35.69 | 34.84 | 35.34 | 344,029 | +0.13(+0.37%) |
Sep 25, 2019 | 34.01 | 35.29 | 33.47 | 35.21 | 347,454 | +1.36(+4.02%) |
Sep 24, 2019 | 34.86 | 35.08 | 33.36 | 33.85 | 641,190 | -0.65(-1.88%) |
Sep 23, 2019 | 34.13 | 34.62 | 33.72 | 34.50 | 509,873 | +0.43(+1.26%) |
Sep 20, 2019 | 34.65 | 34.71 | 33.46 | 34.07 | 1,300,500 | -0.47(-1.36%) |
Sep 19, 2019 | 34.43 | 35.10 | 34.11 | 34.54 | 461,419 | +0.42(+1.23%) |
Sep 18, 2019 | 34.97 | 35.10 | 33.71 | 34.12 | 344,665 | -0.86(-2.46%) |
Sep 17, 2019 | 34.34 | 35.13 | 34.00 | 34.98 | 201,352 | +0.77(+2.25%) |
Sep 16, 2019 | 33.79 | 34.74 | 33.50 | 34.21 | 233,734 | +0.44(+1.30%) |
Sep 13, 2019 | 33.82 | 35.36 | 33.52 | 33.77 | 659,100 | +0.19(+0.57%) |
Sep 12, 2019 | 33.16 | 34.41 | 33.08 | 33.58 | 533,123 | +0.65(+1.97%) |
Sep 11, 2019 | 30.89 | 32.96 | 30.59 | 32.93 | 405,125 | +0.51(+1.57%) |
Sep 10, 2019 | 32.23 | 32.98 | 31.65 | 32.42 | 359,579 | -0.04(-0.12%) |
Sep 09, 2019 | 33.43 | 33.52 | 31.91 | 32.46 | 398,291 | -0.72(-2.17%) |
Sep 06, 2019 | 33.91 | 34.58 | 33.12 | 33.18 | 404,000 | -0.64(-1.89%) |
Sep 05, 2019 | 34.41 | 34.41 | 32.92 | 33.82 | 395,911 | +0.07(+0.21%) |
Sep 04, 2019 | 33.72 | 34.09 | 33.46 | 33.75 | 713,683 | +0.46(+1.38%) |
Sep 03, 2019 | 34.16 | 34.41 | 32.99 | 33.29 | 652,401 | -1.07(-3.11%) |
Aug 30, 2019 | 34.10 | 34.59 | 33.92 | 34.36 | 442,600 | +0.73(+2.17%) |
Aug 29, 2019 | 32.89 | 33.73 | 32.28 | 33.63 | 266,808 | +1.25(+3.86%) |
Aug 28, 2019 | 32.42 | 32.79 | 31.75 | 32.38 | 441,010 | -0.26(-0.80%) |
Aug 27, 2019 | 32.83 | 33.04 | 32.22 | 32.64 | 210,122 | +0.02(+0.06%) |
Aug 26, 2019 | 32.63 | 32.76 | 32.15 | 32.62 | 168,388 | +0.32(+0.99%) |
Aug 23, 2019 | 32.88 | 33.10 | 32.17 | 32.30 | 402,600 | -0.67(-2.03%) |
Aug 22, 2019 | 33.67 | 33.70 | 32.77 | 32.97 | 714,371 | -0.54(-1.61%) |
Aug 21, 2019 | 34.15 | 34.15 | 33.37 | 33.51 | 166,852 | -0.13(-0.39%) |
Aug 20, 2019 | 34.55 | 34.55 | 33.58 | 33.64 | 355,453 | -0.82(-2.38%) |
Aug 19, 2019 | 35.18 | 35.25 | 34.30 | 34.46 | 552,600 | -0.43(-1.23%) |
Aug 16, 2019 | 34.23 | 34.92 | 34.00 | 34.89 | 260,400 | +0.89(+2.62%) |
Aug 15, 2019 | 33.95 | 34.27 | 33.42 | 34.00 | 455,281 | -0.10(-0.29%) |
Aug 14, 2019 | 34.01 | 34.40 | 33.83 | 34.10 | 400,715 | -0.71(-2.04%) |
Aug 13, 2019 | 33.65 | 34.96 | 33.65 | 34.81 | 532,608 | +0.80(+2.35%) |
Aug 12, 2019 | 35.05 | 35.40 | 33.51 | 34.01 | 1,089,419 | -1.05(-2.99%) |
Aug 09, 2019 | 39.71 | 39.71 | 34.40 | 35.06 | 2,827,600 | -6.93(-16.50%) |
Aug 08, 2019 | 41.43 | 42.11 | 41.06 | 41.99 | 313,320 | +1.04(+2.54%) |
Aug 07, 2019 | 39.96 | 41.37 | 39.28 | 40.95 | 258,670 | +0.56(+1.39%) |
Aug 06, 2019 | 39.95 | 40.91 | 39.87 | 40.39 | 514,116 | +0.70(+1.76%) |
Aug 05, 2019 | 39.51 | 39.98 | 39.15 | 39.69 | 417,428 | -0.95(-2.34%) |
Aug 02, 2019 | 41.02 | 41.02 | 39.94 | 40.64 | 519,800 | -0.70(-1.69%) |
Aug 01, 2019 | 41.78 | 42.50 | 41.18 | 41.34 | 197,830 | -0.27(-0.65%) |
Jul 31, 2019 | 42.84 | 42.91 | 41.43 | 41.61 | 324,225 | -1.01(-2.37%) |
Jul 30, 2019 | 42.30 | 42.80 | 42.14 | 42.62 | 221,603 | -0.11(-0.26%) |
Jul 29, 2019 | 43.00 | 43.02 | 41.78 | 42.73 | 192,802 | -0.14(-0.33%) |
Jul 26, 2019 | 42.78 | 43.28 | 42.70 | 42.87 | 279,200 | +0.34(+0.80%) |
Jul 25, 2019 | 42.31 | 42.90 | 41.72 | 42.53 | 213,767 | -0.07(-0.16%) |
Jul 24, 2019 | 42.00 | 42.78 | 41.84 | 42.60 | 339,440 | +0.41(+0.97%) |
Jul 23, 2019 | 42.54 | 42.54 | 41.25 | 42.19 | 168,422 | -0.19(-0.45%) |
Jul 22, 2019 | 41.67 | 42.80 | 41.50 | 42.38 | 306,572 | +0.98(+2.37%) |
Jul 19, 2019 | 42.08 | 42.58 | 41.34 | 41.40 | 249,400 | -0.68(-1.62%) |
Jul 18, 2019 | 41.55 | 42.12 | 41.19 | 42.08 | 261,170 | +0.49(+1.18%) |
Jul 17, 2019 | 41.88 | 42.05 | 41.51 | 41.59 | 195,537 | -0.27(-0.65%) |
Jul 16, 2019 | 41.75 | 42.03 | 41.23 | 41.86 | 222,068 | +0.25(+0.60%) |
Jul 15, 2019 | 41.14 | 41.82 | 40.75 | 41.61 | 147,362 | +0.43(+1.04%) |
Jul 12, 2019 | 42.17 | 42.17 | 41.02 | 41.18 | 289,700 | -0.82(-1.95%) |
Jul 11, 2019 | 41.96 | 42.69 | 41.88 | 42.00 | 372,576 | +0.00(+0.00%) |
Jul 10, 2019 | 42.45 | 42.92 | 41.90 | 42.00 | 876,299 | -0.31(-0.73%) |
Jul 09, 2019 | 41.26 | 42.50 | 41.26 | 42.31 | 511,350 | -1.35(-3.09%) |
Jul 08, 2019 | 41.47 | 43.66 | 41.17 | 43.66 | 419,816 | +2.09(+5.03%) |
Jul 05, 2019 | 41.17 | 41.73 | 40.97 | 41.57 | 188,500 | -0.05(-0.12%) |
Jul 03, 2019 | 40.72 | 42.00 | 40.61 | 41.62 | 223,300 | +1.18(+2.92%) |
Jul 02, 2019 | 41.00 | 41.14 | 40.06 | 40.44 | 718,030 | -0.49(-1.20%) |