Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.90 | 40.26 | 38.99 | 39.09 | 74,958 | -0.66(-1.66%) |
Sep 27, 2019 | 41.65 | 41.70 | 39.45 | 39.75 | 74,100 | -1.79(-4.31%) |
Sep 26, 2019 | 41.97 | 43.13 | 41.32 | 41.54 | 60,215 | -0.61(-1.45%) |
Sep 25, 2019 | 41.71 | 42.38 | 40.75 | 42.15 | 84,109 | +0.52(+1.25%) |
Sep 24, 2019 | 43.63 | 43.63 | 40.73 | 41.63 | 191,269 | -1.81(-4.17%) |
Sep 23, 2019 | 43.73 | 44.05 | 42.40 | 43.44 | 145,093 | -0.76(-1.72%) |
Sep 20, 2019 | 43.56 | 44.40 | 42.16 | 44.20 | 224,900 | +0.55(+1.26%) |
Sep 19, 2019 | 43.93 | 44.40 | 42.80 | 43.65 | 147,276 | -0.20(-0.46%) |
Sep 18, 2019 | 43.26 | 43.89 | 41.50 | 43.85 | 162,872 | +0.59(+1.36%) |
Sep 17, 2019 | 44.71 | 44.71 | 42.85 | 43.26 | 92,964 | -1.54(-3.44%) |
Sep 16, 2019 | 44.33 | 46.34 | 43.50 | 44.80 | 92,983 | +0.23(+0.52%) |
Sep 13, 2019 | 44.48 | 46.15 | 44.18 | 44.57 | 94,900 | +0.01(+0.02%) |
Sep 12, 2019 | 41.76 | 44.88 | 40.93 | 44.56 | 160,324 | +3.54(+8.63%) |
Sep 11, 2019 | 38.31 | 41.18 | 38.20 | 41.02 | 97,544 | +2.42(+6.27%) |
Sep 10, 2019 | 38.28 | 39.72 | 37.72 | 38.60 | 54,336 | +0.07(+0.18%) |
Sep 09, 2019 | 42.95 | 42.95 | 37.86 | 38.53 | 160,212 | -4.14(-9.70%) |
Sep 06, 2019 | 42.87 | 43.14 | 41.99 | 42.67 | 71,000 | +0.07(+0.16%) |
Sep 05, 2019 | 41.34 | 42.66 | 40.63 | 42.60 | 95,273 | +1.86(+4.57%) |
Sep 04, 2019 | 40.40 | 41.23 | 40.06 | 40.74 | 58,349 | +0.64(+1.60%) |
Sep 03, 2019 | 39.19 | 40.87 | 39.19 | 40.10 | 132,628 | +0.56(+1.42%) |
Aug 30, 2019 | 38.74 | 39.62 | 38.73 | 39.54 | 61,900 | +0.35(+0.89%) |
Aug 29, 2019 | 38.86 | 39.37 | 38.47 | 39.19 | 52,201 | +0.92(+2.40%) |
Aug 28, 2019 | 37.50 | 38.68 | 36.64 | 38.27 | 63,397 | +0.38(+1.00%) |
Aug 27, 2019 | 39.28 | 39.69 | 37.83 | 37.89 | 78,003 | -1.10(-2.82%) |
Aug 26, 2019 | 39.08 | 39.39 | 38.17 | 38.99 | 67,401 | +0.49(+1.27%) |
Aug 23, 2019 | 39.37 | 41.25 | 38.39 | 38.50 | 109,700 | -0.92(-2.33%) |
Aug 22, 2019 | 40.18 | 40.94 | 38.97 | 39.42 | 142,034 | -1.04(-2.57%) |
Aug 21, 2019 | 40.84 | 41.26 | 40.12 | 40.46 | 101,014 | +0.22(+0.55%) |
Aug 20, 2019 | 40.58 | 41.05 | 39.79 | 40.24 | 106,992 | -0.40(-0.98%) |
Aug 19, 2019 | 41.43 | 42.32 | 40.07 | 40.64 | 88,177 | -0.16(-0.39%) |
Aug 16, 2019 | 40.80 | 41.41 | 40.00 | 40.80 | 167,200 | +0.51(+1.27%) |
Aug 15, 2019 | 41.28 | 41.49 | 39.74 | 40.29 | 209,076 | -1.01(-2.45%) |
Aug 14, 2019 | 42.61 | 42.75 | 40.25 | 41.30 | 97,231 | -2.16(-4.97%) |
Aug 13, 2019 | 42.29 | 44.31 | 42.29 | 43.46 | 93,691 | +0.90(+2.11%) |
Aug 12, 2019 | 44.91 | 45.01 | 42.34 | 42.56 | 79,268 | -2.62(-5.80%) |
Aug 09, 2019 | 46.50 | 46.66 | 45.09 | 45.18 | 90,400 | -1.31(-2.82%) |
Aug 08, 2019 | 44.88 | 46.66 | 44.88 | 46.49 | 108,180 | +2.04(+4.59%) |
Aug 07, 2019 | 43.82 | 44.90 | 43.35 | 44.45 | 60,417 | -0.20(-0.45%) |
Aug 06, 2019 | 43.91 | 44.99 | 42.81 | 44.65 | 83,491 | +1.07(+2.46%) |
Aug 05, 2019 | 44.05 | 44.05 | 42.12 | 43.58 | 113,594 | -1.66(-3.67%) |
Aug 02, 2019 | 45.15 | 45.58 | 43.85 | 45.24 | 77,400 | +0.08(+0.18%) |
Aug 01, 2019 | 44.86 | 46.67 | 44.86 | 45.16 | 101,399 | -0.02(-0.04%) |
Jul 31, 2019 | 46.71 | 46.99 | 44.92 | 45.18 | 104,520 | -1.29(-2.78%) |
Jul 30, 2019 | 47.56 | 47.99 | 46.13 | 46.47 | 120,515 | -1.36(-2.84%) |
Jul 29, 2019 | 48.64 | 49.10 | 45.81 | 47.83 | 122,177 | -0.72(-1.48%) |
Jul 26, 2019 | 48.89 | 51.35 | 48.45 | 48.55 | 196,100 | -0.07(-0.14%) |
Jul 25, 2019 | 44.86 | 50.45 | 44.86 | 48.62 | 305,981 | +4.64(+10.55%) |
Jul 24, 2019 | 42.57 | 44.52 | 41.76 | 43.98 | 177,473 | +1.34(+3.14%) |
Jul 23, 2019 | 42.72 | 43.45 | 41.50 | 42.64 | 125,085 | +0.25(+0.59%) |
Jul 22, 2019 | 44.19 | 44.60 | 42.32 | 42.39 | 89,939 | -1.64(-3.72%) |
Jul 19, 2019 | 44.66 | 45.51 | 43.59 | 44.03 | 144,100 | -0.14(-0.32%) |
Jul 18, 2019 | 44.14 | 45.09 | 43.49 | 44.17 | 75,638 | -0.01(-0.02%) |
Jul 17, 2019 | 45.70 | 46.16 | 42.94 | 44.18 | 136,777 | -1.53(-3.35%) |
Jul 16, 2019 | 47.05 | 47.50 | 45.66 | 45.71 | 78,194 | -1.39(-2.95%) |
Jul 15, 2019 | 45.59 | 47.23 | 44.69 | 47.10 | 73,105 | +1.53(+3.36%) |
Jul 12, 2019 | 45.61 | 46.26 | 44.29 | 45.57 | 98,100 | -0.10(-0.22%) |
Jul 11, 2019 | 46.92 | 47.34 | 44.78 | 45.67 | 81,213 | -1.40(-2.97%) |
Jul 10, 2019 | 46.33 | 47.67 | 45.77 | 47.07 | 94,530 | +0.97(+2.10%) |
Jul 09, 2019 | 44.74 | 46.20 | 44.64 | 46.10 | 82,860 | +1.15(+2.56%) |
Jul 08, 2019 | 46.12 | 46.50 | 44.53 | 44.95 | 77,601 | -1.63(-3.50%) |
Jul 05, 2019 | 45.10 | 46.59 | 44.71 | 46.58 | 83,900 | +1.14(+2.51%) |
Jul 03, 2019 | 45.86 | 45.95 | 44.70 | 45.44 | 57,600 | -0.33(-0.72%) |
Jul 02, 2019 | 45.37 | 46.38 | 44.00 | 45.77 | 125,322 | +0.16(+0.35%) |