Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.89 | 40.43 | 39.58 | 39.95 | 437,035 | +0.33(+0.83%) |
Sep 27, 2019 | 39.26 | 40.20 | 39.17 | 39.62 | 626,100 | +0.30(+0.76%) |
Sep 26, 2019 | 40.01 | 40.58 | 39.03 | 39.32 | 454,588 | -0.78(-1.95%) |
Sep 25, 2019 | 38.56 | 40.14 | 38.34 | 40.10 | 622,121 | +1.50(+3.89%) |
Sep 24, 2019 | 39.02 | 39.16 | 38.09 | 38.60 | 573,156 | -0.29(-0.75%) |
Sep 23, 2019 | 37.56 | 39.13 | 37.39 | 38.89 | 623,239 | +1.30(+3.46%) |
Sep 20, 2019 | 37.92 | 37.93 | 37.07 | 37.59 | 944,000 | -0.34(-0.90%) |
Sep 19, 2019 | 37.76 | 38.35 | 37.43 | 37.93 | 527,444 | +0.22(+0.58%) |
Sep 18, 2019 | 38.47 | 38.47 | 37.24 | 37.71 | 448,111 | -0.66(-1.72%) |
Sep 17, 2019 | 38.55 | 39.00 | 37.80 | 38.37 | 414,155 | -0.41(-1.06%) |
Sep 16, 2019 | 38.84 | 39.41 | 38.45 | 38.78 | 428,817 | -0.28(-0.72%) |
Sep 13, 2019 | 38.59 | 39.25 | 38.06 | 39.06 | 373,300 | +0.72(+1.88%) |
Sep 12, 2019 | 38.67 | 39.49 | 37.75 | 38.34 | 524,030 | -0.32(-0.83%) |
Sep 11, 2019 | 39.47 | 39.47 | 37.77 | 38.66 | 876,775 | -0.63(-1.60%) |
Sep 10, 2019 | 38.00 | 39.46 | 37.62 | 39.29 | 1,122,328 | +1.10(+2.88%) |
Sep 09, 2019 | 35.21 | 38.21 | 35.21 | 38.19 | 1,114,316 | +3.11(+8.87%) |
Sep 06, 2019 | 34.74 | 35.16 | 34.20 | 35.08 | 449,600 | +0.65(+1.89%) |
Sep 05, 2019 | 34.35 | 35.83 | 34.34 | 34.43 | 489,430 | +0.70(+2.08%) |
Sep 04, 2019 | 32.62 | 33.93 | 32.39 | 33.73 | 718,345 | +1.68(+5.24%) |
Sep 03, 2019 | 31.91 | 32.23 | 31.35 | 32.05 | 383,496 | +0.03(+0.09%) |
Aug 30, 2019 | 32.18 | 32.77 | 31.93 | 32.02 | 310,800 | +0.16(+0.50%) |
Aug 29, 2019 | 31.61 | 32.48 | 31.61 | 31.86 | 346,691 | +0.78(+2.51%) |
Aug 28, 2019 | 30.89 | 31.35 | 30.51 | 31.08 | 343,524 | +0.19(+0.62%) |
Aug 27, 2019 | 32.34 | 32.34 | 30.79 | 30.89 | 495,036 | -1.06(-3.32%) |
Aug 26, 2019 | 33.76 | 33.76 | 31.81 | 31.95 | 539,380 | -1.24(-3.74%) |
Aug 23, 2019 | 34.62 | 34.63 | 33.08 | 33.19 | 331,000 | -1.77(-5.06%) |
Aug 22, 2019 | 34.87 | 35.35 | 34.32 | 34.96 | 302,242 | +0.29(+0.84%) |
Aug 21, 2019 | 34.80 | 35.19 | 34.56 | 34.67 | 278,416 | +0.38(+1.11%) |
Aug 20, 2019 | 34.12 | 34.68 | 33.71 | 34.29 | 292,604 | -0.39(-1.12%) |
Aug 19, 2019 | 34.75 | 35.15 | 34.39 | 34.68 | 365,427 | +0.53(+1.55%) |
Aug 16, 2019 | 33.70 | 34.19 | 33.51 | 34.15 | 308,900 | +0.81(+2.43%) |
Aug 15, 2019 | 33.32 | 33.50 | 32.88 | 33.34 | 367,824 | +0.28(+0.85%) |
Aug 14, 2019 | 33.26 | 33.49 | 32.60 | 33.06 | 528,760 | -0.97(-2.85%) |
Aug 13, 2019 | 32.86 | 34.44 | 32.40 | 34.03 | 568,027 | +1.31(+4.00%) |
Aug 12, 2019 | 33.25 | 33.53 | 32.32 | 32.72 | 715,371 | -1.03(-3.05%) |
Aug 09, 2019 | 31.28 | 34.37 | 30.12 | 33.75 | 1,536,900 | +0.52(+1.56%) |
Aug 08, 2019 | 32.00 | 34.10 | 31.70 | 33.23 | 1,473,061 | +1.57(+4.96%) |
Aug 07, 2019 | 29.31 | 31.74 | 29.29 | 31.66 | 891,839 | +2.07(+7.00%) |
Aug 06, 2019 | 29.54 | 30.37 | 29.11 | 29.59 | 804,115 | +0.31(+1.06%) |
Aug 05, 2019 | 29.50 | 29.50 | 28.80 | 29.28 | 525,156 | -1.07(-3.53%) |
Aug 02, 2019 | 31.27 | 31.68 | 30.30 | 30.35 | 503,000 | -1.21(-3.83%) |
Aug 01, 2019 | 32.01 | 33.39 | 31.38 | 31.56 | 536,278 | -0.62(-1.93%) |
Jul 31, 2019 | 32.75 | 32.89 | 31.90 | 32.18 | 444,893 | -0.49(-1.50%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.65 | 32.67 | 455,737 | -0.02(-0.06%) |
Jul 29, 2019 | 33.10 | 33.35 | 32.39 | 32.69 | 433,868 | -0.33(-1.00%) |
Jul 26, 2019 | 32.95 | 33.19 | 32.62 | 33.02 | 627,700 | +0.27(+0.82%) |
Jul 25, 2019 | 32.75 | 33.19 | 32.05 | 32.75 | 814,698 | +0.00(+0.00%) |
Jul 24, 2019 | 31.00 | 32.99 | 30.99 | 32.75 | 1,485,358 | +1.54(+4.93%) |
Jul 23, 2019 | 31.55 | 31.71 | 31.03 | 31.21 | 856,952 | -0.02(-0.06%) |
Jul 22, 2019 | 31.53 | 32.03 | 31.10 | 31.23 | 531,610 | -0.23(-0.73%) |
Jul 19, 2019 | 31.53 | 31.92 | 31.34 | 31.46 | 411,400 | -0.07(-0.22%) |
Jul 18, 2019 | 31.43 | 31.72 | 31.29 | 31.53 | 426,280 | +0.17(+0.54%) |
Jul 17, 2019 | 31.88 | 31.95 | 31.33 | 31.36 | 372,739 | -0.49(-1.54%) |
Jul 16, 2019 | 31.34 | 32.08 | 31.15 | 31.85 | 494,482 | +0.38(+1.21%) |
Jul 15, 2019 | 31.02 | 31.68 | 31.02 | 31.47 | 451,993 | +0.44(+1.42%) |
Jul 12, 2019 | 30.55 | 31.47 | 30.55 | 31.03 | 455,600 | +0.42(+1.37%) |
Jul 11, 2019 | 30.45 | 30.63 | 30.02 | 30.61 | 459,531 | +0.16(+0.53%) |
Jul 10, 2019 | 30.11 | 30.82 | 30.11 | 30.45 | 333,348 | +0.65(+2.18%) |
Jul 09, 2019 | 29.32 | 30.03 | 29.27 | 29.80 | 344,824 | +0.25(+0.85%) |
Jul 08, 2019 | 29.78 | 30.02 | 29.50 | 29.55 | 276,422 | -0.46(-1.53%) |
Jul 05, 2019 | 29.81 | 30.24 | 29.63 | 30.01 | 261,100 | -0.02(-0.07%) |
Jul 03, 2019 | 30.47 | 30.65 | 29.87 | 30.03 | 247,900 | -0.29(-0.96%) |
Jul 02, 2019 | 29.96 | 30.38 | 29.62 | 30.32 | 379,729 | +1.70(+5.94%) |