Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.09 | 37.92 | 36.90 | 37.65 | 406,795 | +0.65(+1.76%) |
Sep 27, 2019 | 37.58 | 37.66 | 36.87 | 37.00 | 170,700 | -0.55(-1.46%) |
Sep 26, 2019 | 38.13 | 38.46 | 37.47 | 37.55 | 133,424 | -0.43(-1.13%) |
Sep 25, 2019 | 37.75 | 38.01 | 37.10 | 37.98 | 191,995 | +0.48(+1.28%) |
Sep 24, 2019 | 37.72 | 38.48 | 37.35 | 37.50 | 233,376 | -0.12(-0.32%) |
Sep 23, 2019 | 37.69 | 38.04 | 37.50 | 37.62 | 212,129 | -0.03(-0.08%) |
Sep 20, 2019 | 37.95 | 38.18 | 37.61 | 37.65 | 637,600 | -0.32(-0.84%) |
Sep 19, 2019 | 37.77 | 38.21 | 37.55 | 37.97 | 139,525 | +0.42(+1.12%) |
Sep 18, 2019 | 37.54 | 37.74 | 37.11 | 37.55 | 305,077 | +0.07(+0.19%) |
Sep 17, 2019 | 37.08 | 37.62 | 36.81 | 37.48 | 154,475 | +0.36(+0.97%) |
Sep 16, 2019 | 37.11 | 37.43 | 36.82 | 37.12 | 245,140 | -0.11(-0.30%) |
Sep 13, 2019 | 37.92 | 38.35 | 36.94 | 37.23 | 254,200 | -0.14(-0.37%) |
Sep 12, 2019 | 36.56 | 37.54 | 36.56 | 37.37 | 369,231 | +0.89(+2.44%) |
Sep 11, 2019 | 36.03 | 36.54 | 35.82 | 36.48 | 241,571 | +0.64(+1.79%) |
Sep 10, 2019 | 36.34 | 36.34 | 35.45 | 35.84 | 238,675 | -0.58(-1.59%) |
Sep 09, 2019 | 35.92 | 36.67 | 35.73 | 36.42 | 225,924 | +0.48(+1.34%) |
Sep 06, 2019 | 36.33 | 36.62 | 35.92 | 35.94 | 193,100 | -0.37(-1.02%) |
Sep 05, 2019 | 36.53 | 36.66 | 35.94 | 36.31 | 301,715 | +0.01(+0.03%) |
Sep 04, 2019 | 36.14 | 36.62 | 35.77 | 36.30 | 224,408 | +0.36(+1.00%) |
Sep 03, 2019 | 35.95 | 36.19 | 35.59 | 35.94 | 236,568 | -0.20(-0.55%) |
Aug 30, 2019 | 36.54 | 36.80 | 35.92 | 36.14 | 390,200 | -0.20(-0.55%) |
Aug 29, 2019 | 36.17 | 36.38 | 35.87 | 36.34 | 231,938 | +0.43(+1.20%) |
Aug 28, 2019 | 35.43 | 36.21 | 34.98 | 35.91 | 143,008 | +0.37(+1.04%) |
Aug 27, 2019 | 36.14 | 36.28 | 35.51 | 35.54 | 133,842 | -0.44(-1.22%) |
Aug 26, 2019 | 36.33 | 36.41 | 35.77 | 35.98 | 183,444 | -0.09(-0.25%) |
Aug 23, 2019 | 36.67 | 37.24 | 35.92 | 36.07 | 182,700 | -0.88(-2.38%) |
Aug 22, 2019 | 36.85 | 37.55 | 36.57 | 36.95 | 181,970 | +0.21(+0.57%) |
Aug 21, 2019 | 36.70 | 36.83 | 36.09 | 36.74 | 212,395 | +0.39(+1.07%) |
Aug 20, 2019 | 35.80 | 36.55 | 35.77 | 36.35 | 451,205 | +0.47(+1.31%) |
Aug 19, 2019 | 35.96 | 36.40 | 35.66 | 35.88 | 179,009 | +0.52(+1.47%) |
Aug 16, 2019 | 34.90 | 35.37 | 34.69 | 35.36 | 517,300 | +0.58(+1.67%) |
Aug 15, 2019 | 35.10 | 35.52 | 34.64 | 34.78 | 265,264 | -0.29(-0.83%) |
Aug 14, 2019 | 35.60 | 35.85 | 35.03 | 35.07 | 247,194 | -1.00(-2.77%) |
Aug 13, 2019 | 35.48 | 36.70 | 35.48 | 36.07 | 146,301 | +0.53(+1.49%) |
Aug 12, 2019 | 35.00 | 35.60 | 34.60 | 35.54 | 151,539 | +0.30(+0.85%) |
Aug 09, 2019 | 35.49 | 35.74 | 35.15 | 35.24 | 203,800 | -0.37(-1.04%) |
Aug 08, 2019 | 35.58 | 35.84 | 35.24 | 35.61 | 390,948 | +0.16(+0.45%) |
Aug 07, 2019 | 34.62 | 35.68 | 34.29 | 35.45 | 186,570 | +0.62(+1.78%) |
Aug 06, 2019 | 34.82 | 35.21 | 34.39 | 34.83 | 442,205 | -0.02(-0.06%) |
Aug 05, 2019 | 35.42 | 35.83 | 34.27 | 34.85 | 296,365 | -1.00(-2.79%) |
Aug 02, 2019 | 36.01 | 36.13 | 34.97 | 35.85 | 415,900 | -0.24(-0.67%) |
Aug 01, 2019 | 35.49 | 36.42 | 35.01 | 36.09 | 428,688 | +0.72(+2.04%) |
Jul 31, 2019 | 35.57 | 36.07 | 34.88 | 35.37 | 439,130 | -0.18(-0.51%) |
Jul 30, 2019 | 34.86 | 35.97 | 34.63 | 35.55 | 595,193 | +0.56(+1.60%) |
Jul 29, 2019 | 34.54 | 35.49 | 34.21 | 34.99 | 344,468 | +0.93(+2.73%) |
Jul 26, 2019 | 33.44 | 34.33 | 33.42 | 34.06 | 642,600 | +0.87(+2.62%) |
Jul 25, 2019 | 31.85 | 33.29 | 31.75 | 33.19 | 667,617 | +1.34(+4.21%) |
Jul 24, 2019 | 31.51 | 33.60 | 31.26 | 31.85 | 681,987 | +2.93(+10.13%) |
Jul 23, 2019 | 29.77 | 29.77 | 28.79 | 28.92 | 211,956 | -0.64(-2.17%) |
Jul 22, 2019 | 29.64 | 29.86 | 29.48 | 29.56 | 139,051 | -0.07(-0.24%) |
Jul 19, 2019 | 29.95 | 30.15 | 29.63 | 29.63 | 107,000 | -0.38(-1.27%) |
Jul 18, 2019 | 30.01 | 30.32 | 29.84 | 30.01 | 87,065 | +0.00(+0.00%) |
Jul 17, 2019 | 29.94 | 30.17 | 29.52 | 30.01 | 158,659 | +0.09(+0.30%) |
Jul 16, 2019 | 29.42 | 30.01 | 29.42 | 29.92 | 114,064 | +0.47(+1.60%) |
Jul 15, 2019 | 29.84 | 29.84 | 29.28 | 29.45 | 50,395 | -0.31(-1.04%) |
Jul 12, 2019 | 29.03 | 29.89 | 29.03 | 29.76 | 104,000 | +0.79(+2.73%) |
Jul 11, 2019 | 29.09 | 29.09 | 28.57 | 28.97 | 93,822 | -0.16(-0.55%) |
Jul 10, 2019 | 29.06 | 29.16 | 28.52 | 29.13 | 127,584 | +0.29(+1.01%) |
Jul 09, 2019 | 28.89 | 28.97 | 28.59 | 28.84 | 182,435 | -0.15(-0.52%) |
Jul 08, 2019 | 28.64 | 29.11 | 28.32 | 28.99 | 110,298 | +0.40(+1.40%) |
Jul 05, 2019 | 28.93 | 28.93 | 28.34 | 28.59 | 62,200 | -0.52(-1.79%) |
Jul 03, 2019 | 28.97 | 29.26 | 28.69 | 29.11 | 60,300 | +0.19(+0.66%) |
Jul 02, 2019 | 28.76 | 29.00 | 28.47 | 28.92 | 222,628 | +0.18(+0.63%) |