Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.07 | 39.83 | 38.62 | 38.62 | 357,081 | -0.45(-1.15%) |
Sep 27, 2019 | 38.47 | 39.38 | 38.47 | 39.07 | 204,122 | +0.67(+1.73%) |
Sep 26, 2019 | 38.72 | 38.90 | 38.10 | 38.41 | 156,930 | -0.44(-1.13%) |
Sep 25, 2019 | 37.10 | 39.01 | 37.10 | 38.85 | 160,130 | +1.58(+4.23%) |
Sep 24, 2019 | 37.97 | 38.12 | 36.77 | 37.27 | 323,429 | -0.82(-2.16%) |
Sep 23, 2019 | 37.61 | 38.43 | 37.43 | 38.10 | 143,512 | +0.07(+0.18%) |
Sep 20, 2019 | 38.05 | 38.59 | 37.81 | 38.03 | 458,407 | -0.05(-0.13%) |
Sep 19, 2019 | 38.99 | 39.22 | 37.97 | 38.08 | 300,134 | -0.85(-2.19%) |
Sep 18, 2019 | 40.29 | 40.29 | 38.01 | 38.93 | 403,347 | -1.57(-3.87%) |
Sep 17, 2019 | 41.04 | 41.19 | 39.81 | 40.49 | 414,988 | -0.80(-1.94%) |
Sep 16, 2019 | 42.00 | 42.66 | 41.03 | 41.30 | 316,112 | -1.08(-2.54%) |
Sep 13, 2019 | 42.06 | 42.89 | 41.45 | 42.37 | 395,270 | +0.70(+1.69%) |
Sep 12, 2019 | 41.00 | 42.24 | 39.98 | 41.67 | 648,101 | +0.44(+1.07%) |
Sep 11, 2019 | 39.10 | 41.57 | 38.31 | 41.23 | 346,388 | +2.53(+6.52%) |
Sep 10, 2019 | 36.25 | 38.77 | 35.86 | 38.70 | 325,292 | +2.49(+6.87%) |
Sep 09, 2019 | 33.88 | 36.24 | 33.49 | 36.22 | 256,026 | +2.42(+7.15%) |
Sep 06, 2019 | 34.32 | 34.39 | 33.52 | 33.80 | 231,809 | -0.60(-1.74%) |
Sep 05, 2019 | 33.01 | 34.76 | 32.71 | 34.40 | 302,300 | +1.85(+5.68%) |
Sep 04, 2019 | 32.40 | 32.67 | 32.15 | 32.55 | 191,323 | +0.54(+1.68%) |
Sep 03, 2019 | 32.41 | 32.64 | 31.66 | 32.01 | 333,127 | -0.99(-3.00%) |
Aug 30, 2019 | 32.45 | 33.15 | 32.34 | 33.00 | 297,193 | +0.70(+2.18%) |
Aug 29, 2019 | 31.79 | 32.59 | 31.69 | 32.29 | 225,809 | +0.95(+3.03%) |
Aug 28, 2019 | 30.58 | 31.92 | 30.58 | 31.34 | 275,172 | +0.59(+1.91%) |
Aug 27, 2019 | 31.13 | 31.42 | 30.54 | 30.75 | 320,733 | -0.06(-0.19%) |
Aug 26, 2019 | 31.01 | 31.22 | 30.14 | 30.81 | 268,316 | -0.02(-0.06%) |
Aug 23, 2019 | 31.70 | 31.83 | 30.14 | 30.83 | 536,052 | -1.09(-3.40%) |
Aug 22, 2019 | 32.39 | 32.74 | 31.71 | 31.92 | 313,258 | -0.53(-1.63%) |
Aug 21, 2019 | 32.74 | 32.86 | 32.12 | 32.45 | 266,714 | +0.14(+0.42%) |
Aug 20, 2019 | 32.85 | 32.93 | 32.02 | 32.31 | 286,409 | -0.72(-2.19%) |
Aug 19, 2019 | 33.62 | 33.63 | 32.94 | 33.04 | 172,374 | -0.05(-0.15%) |
Aug 16, 2019 | 32.39 | 33.36 | 32.01 | 33.08 | 246,009 | +0.86(+2.67%) |
Aug 15, 2019 | 33.21 | 33.26 | 31.83 | 32.22 | 406,398 | -1.07(-3.21%) |
Aug 14, 2019 | 33.35 | 33.63 | 32.70 | 33.29 | 397,541 | -0.87(-2.55%) |
Aug 13, 2019 | 34.26 | 34.68 | 33.84 | 34.16 | 525,695 | -0.95(-2.70%) |
Aug 12, 2019 | 37.73 | 37.73 | 35.08 | 35.11 | 334,877 | -2.68(-7.10%) |
Aug 09, 2019 | 37.77 | 38.05 | 37.19 | 37.79 | 441,959 | -0.13(-0.34%) |
Aug 08, 2019 | 36.79 | 37.97 | 36.74 | 37.92 | 321,581 | +1.42(+3.89%) |
Aug 07, 2019 | 36.49 | 36.73 | 36.22 | 36.50 | 312,068 | -0.55(-1.48%) |
Aug 06, 2019 | 36.00 | 37.51 | 35.73 | 37.05 | 334,769 | +0.83(+2.30%) |
Aug 05, 2019 | 36.70 | 37.09 | 36.02 | 36.22 | 274,267 | -1.16(-3.09%) |
Aug 02, 2019 | 37.71 | 37.71 | 36.93 | 37.37 | 186,244 | -0.68(-1.77%) |
Aug 01, 2019 | 39.55 | 39.67 | 37.78 | 38.05 | 217,650 | -1.65(-4.17%) |
Jul 31, 2019 | 39.64 | 40.62 | 39.36 | 39.70 | 253,414 | -0.09(-0.22%) |
Jul 30, 2019 | 38.14 | 39.81 | 37.95 | 39.79 | 143,607 | +0.99(+2.55%) |
Jul 29, 2019 | 40.01 | 40.01 | 38.66 | 38.80 | 129,218 | -1.14(-2.84%) |
Jul 26, 2019 | 39.50 | 40.11 | 39.10 | 39.94 | 134,651 | +0.57(+1.44%) |
Jul 25, 2019 | 40.18 | 40.18 | 39.17 | 39.37 | 149,143 | -0.89(-2.21%) |
Jul 24, 2019 | 38.24 | 40.45 | 38.24 | 40.26 | 262,440 | +1.61(+4.15%) |
Jul 23, 2019 | 37.68 | 38.76 | 37.51 | 38.65 | 124,009 | +1.19(+3.19%) |
Jul 22, 2019 | 37.64 | 38.24 | 37.29 | 37.46 | 197,025 | -0.12(-0.31%) |
Jul 19, 2019 | 36.53 | 38.02 | 36.33 | 37.58 | 294,741 | +1.07(+2.92%) |
Jul 18, 2019 | 36.96 | 37.20 | 36.40 | 36.51 | 210,479 | -0.48(-1.30%) |
Jul 17, 2019 | 37.48 | 37.73 | 36.80 | 36.99 | 249,423 | -0.47(-1.25%) |
Jul 16, 2019 | 37.26 | 37.72 | 37.03 | 37.46 | 382,634 | +0.12(+0.31%) |
Jul 15, 2019 | 38.34 | 38.41 | 37.15 | 37.34 | 180,588 | -0.95(-2.48%) |
Jul 12, 2019 | 36.96 | 38.59 | 36.96 | 38.29 | 166,628 | +1.42(+3.85%) |
Jul 11, 2019 | 37.42 | 37.45 | 36.70 | 36.87 | 190,746 | -0.60(-1.59%) |
Jul 10, 2019 | 38.60 | 38.80 | 37.41 | 37.47 | 287,306 | -0.90(-2.35%) |
Jul 09, 2019 | 38.52 | 38.73 | 37.84 | 38.37 | 145,376 | -0.21(-0.53%) |
Jul 08, 2019 | 38.69 | 39.06 | 38.42 | 38.58 | 212,277 | -0.37(-0.96%) |
Jul 05, 2019 | 38.39 | 39.35 | 38.38 | 38.95 | 137,512 | +0.23(+0.61%) |
Jul 03, 2019 | 38.55 | 38.77 | 38.16 | 38.71 | 92,560 | +0.37(+0.97%) |
Jul 02, 2019 | 38.85 | 38.96 | 38.19 | 38.34 | 173,121 | -0.66(-1.68%) |