Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 1,295,054 | -1.20(-4.63%) |
Sep 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 1,449,000 | -0.77(-2.88%) |
Sep 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 1,171,546 | +0.11(+0.41%) |
Sep 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 1,087,829 | -0.13(-0.49%) |
Sep 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 1,736,968 | -1.46(-5.18%) |
Sep 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 795,196 | -0.81(-2.79%) |
Sep 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 1,175,000 | -0.96(-3.20%) |
Sep 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 1,655,018 | -0.52(-1.71%) |
Sep 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 1,005,796 | -0.02(-0.07%) |
Sep 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 1,195,073 | -0.29(-0.94%) |
Sep 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 1,861,576 | -0.86(-2.72%) |
Sep 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 1,404,300 | +1.08(+3.53%) |
Sep 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 1,097,621 | -0.14(-0.46%) |
Sep 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 1,580,941 | -0.42(-1.35%) |
Sep 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 1,435,444 | +0.98(+3.25%) |
Sep 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 2,609,898 | -1.91(-5.96%) |
Sep 06, 2019 | 32.60 | 33.66 | 31.25 | 32.06 | 2,818,100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 3,728,395 | +1.88(+6.23%) |
Sep 04, 2019 | 29.79 | 31.55 | 27.77 | 30.20 | 4,528,837 | +0.10(+0.33%) |
Sep 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 4,645,261 | +4.43(+17.26%) |
Aug 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 1,759,700 | -1.07(-4.00%) |
Aug 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 1,560,565 | -0.46(-1.69%) |
Aug 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 1,535,031 | +0.71(+2.68%) |
Aug 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 2,154,876 | -1.71(-6.06%) |
Aug 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 1,457,575 | -0.09(-0.32%) |
Aug 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 2,399,700 | -0.72(-2.48%) |
Aug 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 3,591,575 | -3.33(-10.30%) |
Aug 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 3,528,098 | +3.04(+10.38%) |
Aug 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 2,193,150 | -0.63(-2.10%) |
Aug 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 3,963,287 | -1.38(-4.41%) |
Aug 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 4,740,200 | -3.81(-10.85%) |
Aug 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 2,891,906 | -3.92(-10.04%) |
Aug 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 3,717,940 | -6.98(-15.17%) |
Aug 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 4,049,785 | +3.56(+8.38%) |
Aug 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 866,368 | -0.11(-0.26%) |
Aug 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 1,265,400 | -1.32(-3.01%) |
Aug 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 825,891 | +1.96(+4.67%) |
Aug 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 577,542 | -0.60(-1.41%) |
Aug 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 937,719 | +0.24(+0.57%) |
Aug 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 989,732 | -0.95(-2.20%) |
Aug 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 1,229,100 | +2.89(+7.16%) |
Aug 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 488,822 | -0.47(-1.15%) |
Jul 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 484,043 | +0.06(+0.15%) |
Jul 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 545,589 | +0.12(+0.30%) |
Jul 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 1,073,314 | -1.45(-3.44%) |
Jul 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 594,200 | +0.26(+0.62%) |
Jul 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 857,702 | -1.15(-2.68%) |
Jul 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 788,794 | +0.01(+0.02%) |
Jul 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 803,746 | +0.77(+1.82%) |
Jul 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 895,138 | -1.39(-3.19%) |
Jul 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 1,185,400 | +0.18(+0.41%) |
Jul 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 1,041,167 | -0.84(-1.90%) |
Jul 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 971,547 | -0.16(-0.36%) |
Jul 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 809,172 | +0.19(+0.43%) |
Jul 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 812,706 | +0.88(+2.03%) |
Jul 12, 2019 | 45.00 | 45.03 | 43.20 | 43.34 | 1,479,400 | -1.85(-4.09%) |
Jul 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 967,883 | -0.74(-1.61%) |
Jul 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 1,069,748 | +0.78(+1.73%) |
Jul 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 743,242 | -0.30(-0.66%) |
Jul 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 1,446,364 | -1.53(-3.26%) |
Jul 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 799,900 | -0.76(-1.59%) |
Jul 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 683,800 | +0.35(+0.74%) |
Jul 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 1,375,668 | -2.06(-4.17%) |