Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.69 | 37.07 | 35.83 | 35.99 | 1,392,986 | -0.79(-2.15%) |
Sep 27, 2019 | 37.56 | 38.55 | 36.02 | 36.78 | 1,332,400 | -0.70(-1.87%) |
Sep 26, 2019 | 39.06 | 39.52 | 37.00 | 37.48 | 1,250,663 | -1.73(-4.41%) |
Sep 25, 2019 | 39.23 | 40.71 | 38.80 | 39.21 | 1,960,936 | +0.54(+1.40%) |
Sep 24, 2019 | 41.57 | 41.76 | 38.00 | 38.67 | 2,760,857 | -2.94(-7.07%) |
Sep 23, 2019 | 42.20 | 43.34 | 41.48 | 41.61 | 2,681,688 | +0.87(+2.14%) |
Sep 20, 2019 | 41.61 | 42.07 | 40.60 | 40.74 | 4,216,900 | -1.06(-2.54%) |
Sep 19, 2019 | 41.98 | 42.33 | 40.53 | 41.80 | 1,973,948 | -0.36(-0.85%) |
Sep 18, 2019 | 40.65 | 42.58 | 40.03 | 42.16 | 6,114,998 | -0.44(-1.03%) |
Sep 17, 2019 | 44.00 | 44.64 | 41.13 | 42.60 | 3,386,877 | -1.41(-3.20%) |
Sep 16, 2019 | 40.20 | 44.85 | 40.00 | 44.01 | 4,422,884 | +3.56(+8.80%) |
Sep 13, 2019 | 40.12 | 41.24 | 39.60 | 40.45 | 2,962,900 | +1.31(+3.35%) |
Sep 12, 2019 | 41.17 | 41.55 | 39.05 | 39.14 | 2,448,847 | -2.25(-5.44%) |
Sep 11, 2019 | 41.29 | 41.95 | 40.07 | 41.39 | 3,381,448 | +0.17(+0.41%) |
Sep 10, 2019 | 39.05 | 41.95 | 38.06 | 41.22 | 7,564,582 | +2.37(+6.10%) |
Sep 09, 2019 | 41.75 | 43.98 | 36.62 | 38.85 | 22,615,492 | +15.05(+63.24%) |
Sep 06, 2019 | 24.60 | 24.77 | 23.77 | 23.80 | 1,044,600 | -0.72(-2.94%) |
Sep 05, 2019 | 25.13 | 25.26 | 24.26 | 24.52 | 1,068,227 | -0.32(-1.29%) |
Sep 04, 2019 | 25.58 | 25.80 | 24.21 | 24.84 | 1,659,921 | -0.42(-1.66%) |
Sep 03, 2019 | 27.32 | 27.32 | 25.05 | 25.26 | 1,751,444 | -2.40(-8.68%) |
Aug 30, 2019 | 28.66 | 28.78 | 27.43 | 27.66 | 864,500 | -0.78(-2.74%) |
Aug 29, 2019 | 28.10 | 28.51 | 27.55 | 28.44 | 720,423 | +0.47(+1.68%) |
Aug 28, 2019 | 27.65 | 28.39 | 27.52 | 27.97 | 541,813 | +0.21(+0.76%) |
Aug 27, 2019 | 28.42 | 28.97 | 27.51 | 27.76 | 773,009 | -0.06(-0.22%) |
Aug 26, 2019 | 28.32 | 28.42 | 27.32 | 27.82 | 835,629 | -0.23(-0.82%) |
Aug 23, 2019 | 29.31 | 29.62 | 27.90 | 28.05 | 891,000 | -1.16(-3.97%) |
Aug 22, 2019 | 29.97 | 29.97 | 29.05 | 29.21 | 812,751 | -0.62(-2.08%) |
Aug 21, 2019 | 29.63 | 30.03 | 29.14 | 29.83 | 695,349 | +0.55(+1.88%) |
Aug 20, 2019 | 29.32 | 29.67 | 28.98 | 29.28 | 601,535 | +0.04(+0.14%) |
Aug 19, 2019 | 29.67 | 29.87 | 29.11 | 29.24 | 699,017 | -0.37(-1.25%) |
Aug 16, 2019 | 29.32 | 29.86 | 29.22 | 29.61 | 1,102,900 | +0.59(+2.03%) |
Aug 15, 2019 | 29.26 | 29.73 | 28.66 | 29.02 | 1,094,475 | -0.10(-0.34%) |
Aug 14, 2019 | 29.04 | 29.63 | 28.51 | 29.12 | 1,016,810 | -0.33(-1.12%) |
Aug 13, 2019 | 29.54 | 30.21 | 29.05 | 29.45 | 1,290,564 | -0.27(-0.91%) |
Aug 12, 2019 | 29.67 | 30.36 | 29.43 | 29.72 | 1,665,909 | -0.15(-0.50%) |
Aug 09, 2019 | 29.37 | 30.38 | 29.10 | 29.87 | 1,686,500 | +0.49(+1.67%) |
Aug 08, 2019 | 29.21 | 29.65 | 29.01 | 29.38 | 1,601,959 | +0.37(+1.28%) |
Aug 07, 2019 | 28.47 | 29.40 | 28.13 | 29.01 | 1,640,547 | +0.15(+0.52%) |
Aug 06, 2019 | 28.90 | 29.08 | 28.12 | 28.86 | 1,427,872 | +0.27(+0.94%) |
Aug 05, 2019 | 28.10 | 29.08 | 27.87 | 28.59 | 1,671,597 | -0.14(-0.49%) |
Aug 02, 2019 | 28.63 | 29.25 | 28.07 | 28.73 | 1,718,900 | +0.06(+0.21%) |
Aug 01, 2019 | 26.09 | 29.32 | 25.50 | 28.67 | 6,181,712 | +4.09(+16.64%) |
Jul 31, 2019 | 25.23 | 25.79 | 24.56 | 24.58 | 1,760,245 | -1.46(-5.61%) |
Jul 30, 2019 | 23.99 | 26.04 | 23.86 | 26.04 | 1,146,736 | +1.97(+8.18%) |
Jul 29, 2019 | 23.45 | 24.13 | 23.13 | 24.07 | 1,029,290 | +0.73(+3.13%) |
Jul 26, 2019 | 22.88 | 23.50 | 22.78 | 23.34 | 946,100 | +0.64(+2.82%) |
Jul 25, 2019 | 23.00 | 23.09 | 22.33 | 22.70 | 1,248,682 | -0.31(-1.35%) |
Jul 24, 2019 | 22.16 | 23.75 | 21.91 | 23.01 | 1,869,902 | +0.79(+3.56%) |
Jul 23, 2019 | 22.50 | 23.20 | 21.56 | 22.22 | 8,759,387 | -3.75(-14.44%) |
Jul 22, 2019 | 25.60 | 26.06 | 25.60 | 25.97 | 1,547,090 | +0.27(+1.05%) |
Jul 19, 2019 | 26.10 | 26.10 | 25.54 | 25.70 | 1,161,800 | -0.45(-1.72%) |
Jul 18, 2019 | 25.52 | 26.25 | 25.19 | 26.15 | 801,413 | +0.58(+2.27%) |
Jul 17, 2019 | 26.25 | 26.40 | 25.54 | 25.57 | 930,523 | -0.70(-2.66%) |
Jul 16, 2019 | 26.61 | 27.04 | 26.18 | 26.27 | 678,242 | -0.45(-1.68%) |
Jul 15, 2019 | 27.40 | 27.40 | 26.63 | 26.72 | 576,759 | -0.51(-1.87%) |
Jul 12, 2019 | 27.16 | 27.48 | 26.86 | 27.23 | 570,200 | -0.02(-0.07%) |
Jul 11, 2019 | 27.26 | 27.39 | 26.62 | 27.25 | 976,116 | -0.05(-0.18%) |
Jul 10, 2019 | 27.39 | 27.75 | 26.57 | 27.30 | 1,118,499 | +0.09(+0.33%) |
Jul 09, 2019 | 26.61 | 27.48 | 26.61 | 27.21 | 620,346 | +0.44(+1.64%) |
Jul 08, 2019 | 26.90 | 27.21 | 26.44 | 26.77 | 1,013,847 | -0.37(-1.36%) |
Jul 05, 2019 | 27.00 | 27.66 | 26.93 | 27.14 | 933,200 | -0.05(-0.18%) |
Jul 03, 2019 | 26.79 | 27.20 | 26.42 | 27.19 | 331,300 | +0.49(+1.84%) |
Jul 02, 2019 | 26.94 | 26.99 | 26.26 | 26.70 | 773,230 | -0.26(-0.96%) |