Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.53 | 38.21 | 37.25 | 38.06 | 936,656 | +0.72(+1.93%) |
Sep 27, 2019 | 37.33 | 37.73 | 37.10 | 37.34 | 653,560 | +0.04(+0.10%) |
Sep 26, 2019 | 36.93 | 37.38 | 36.79 | 37.30 | 664,265 | +0.44(+1.19%) |
Sep 25, 2019 | 36.44 | 37.20 | 36.44 | 36.86 | 791,136 | +0.29(+0.80%) |
Sep 24, 2019 | 36.83 | 36.88 | 36.37 | 36.57 | 554,013 | -0.04(-0.10%) |
Sep 23, 2019 | 36.41 | 36.89 | 36.36 | 36.61 | 509,139 | +0.05(+0.15%) |
Sep 20, 2019 | 37.10 | 37.44 | 36.04 | 36.55 | 1,050,318 | -0.60(-1.62%) |
Sep 19, 2019 | 38.18 | 38.32 | 37.08 | 37.16 | 981,886 | -1.60(-4.12%) |
Sep 18, 2019 | 39.04 | 39.04 | 38.28 | 38.75 | 644,156 | -0.17(-0.45%) |
Sep 17, 2019 | 39.33 | 39.59 | 38.45 | 38.93 | 618,555 | -0.34(-0.86%) |
Sep 16, 2019 | 38.63 | 39.50 | 38.33 | 39.27 | 669,876 | +0.38(+0.99%) |
Sep 13, 2019 | 38.55 | 39.40 | 38.43 | 38.88 | 749,163 | +0.38(+1.00%) |
Sep 12, 2019 | 39.69 | 39.69 | 38.43 | 38.50 | 1,057,725 | -0.77(-1.95%) |
Sep 11, 2019 | 39.50 | 39.67 | 38.84 | 39.27 | 848,088 | -0.26(-0.67%) |
Sep 10, 2019 | 38.17 | 39.70 | 37.65 | 39.53 | 957,260 | +1.17(+3.05%) |
Sep 09, 2019 | 36.71 | 38.45 | 36.68 | 38.36 | 1,311,577 | +1.85(+5.08%) |
Sep 06, 2019 | 37.87 | 37.87 | 36.48 | 36.51 | 989,430 | +0.31(+0.86%) |
Sep 05, 2019 | 35.95 | 36.75 | 35.82 | 36.20 | 776,542 | +0.80(+2.27%) |
Sep 04, 2019 | 35.45 | 35.69 | 34.98 | 35.39 | 661,968 | +0.05(+0.16%) |
Sep 03, 2019 | 34.55 | 35.48 | 34.40 | 35.34 | 908,167 | +0.65(+1.87%) |
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,406 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.86 | 34.35 | 34.68 | 634,405 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.43 | 33.08 | 34.07 | 970,014 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,533 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,126 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.02 | 1,028,306 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.65 | 32.74 | 34.43 | 1,239,252 | +1.64(+5.01%) |
Aug 21, 2019 | 33.70 | 33.70 | 32.72 | 32.78 | 936,967 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,246 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.70 | 914,263 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,959 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,582 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,893 | -1.60(-4.47%) |
Aug 13, 2019 | 35.49 | 36.62 | 35.19 | 35.77 | 928,922 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,778 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.23 | 683,852 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.56 | 36.85 | 37.32 | 704,079 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.71 | 1,578,294 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.32 | 36.99 | 37.05 | 948,624 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,620 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,747 | -1.68(-4.20%) |
Aug 01, 2019 | 38.85 | 40.33 | 36.83 | 40.03 | 1,869,804 | +1.05(+2.69%) |
Jul 31, 2019 | 40.16 | 40.22 | 38.68 | 38.98 | 1,689,662 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.51 | 39.88 | 40.26 | 1,068,473 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,611 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,839 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,841 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,674 | +0.35(+0.89%) |
Jul 23, 2019 | 39.37 | 39.74 | 39.16 | 39.74 | 720,683 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,960 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,385 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,644 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.84 | 717,714 | +0.15(+0.39%) |
Jul 16, 2019 | 39.56 | 39.98 | 39.37 | 39.69 | 526,941 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.65 | 830,154 | +0.78(+2.00%) |
Jul 12, 2019 | 38.70 | 39.12 | 38.55 | 38.88 | 539,610 | +0.32(+0.82%) |
Jul 11, 2019 | 38.61 | 38.90 | 38.11 | 38.56 | 785,697 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,057 | -0.28(-0.72%) |
Jul 09, 2019 | 39.08 | 39.20 | 38.32 | 38.87 | 597,333 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.93 | 38.96 | 39.23 | 401,917 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,138 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.18 | 280,416 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.08 | 38.54 | 38.87 | 544,961 | -0.13(-0.32%) |