Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.73 | 37.11 | 34.88 | 35.61 | 783,023 | -0.86(-2.35%) |
Sep 27, 2019 | 34.19 | 36.54 | 33.79 | 36.47 | 2,032,845 | -2.76(-7.05%) |
Sep 26, 2019 | 38.23 | 39.43 | 37.63 | 39.23 | 684,119 | +1.33(+3.51%) |
Sep 25, 2019 | 37.11 | 38.00 | 36.62 | 37.90 | 315,080 | +0.74(+1.99%) |
Sep 24, 2019 | 38.14 | 38.62 | 37.10 | 37.17 | 274,414 | -0.97(-2.55%) |
Sep 23, 2019 | 37.16 | 38.34 | 37.03 | 38.14 | 309,711 | +0.67(+1.80%) |
Sep 20, 2019 | 37.60 | 37.73 | 37.10 | 37.46 | 433,586 | -0.20(-0.52%) |
Sep 19, 2019 | 37.57 | 38.06 | 37.52 | 37.66 | 142,456 | +0.11(+0.30%) |
Sep 18, 2019 | 37.82 | 37.98 | 36.97 | 37.55 | 195,535 | -0.31(-0.82%) |
Sep 17, 2019 | 38.02 | 38.02 | 37.47 | 37.86 | 160,450 | -0.34(-0.88%) |
Sep 16, 2019 | 36.79 | 38.29 | 36.53 | 38.19 | 282,049 | +1.12(+3.03%) |
Sep 13, 2019 | 38.16 | 38.39 | 37.02 | 37.07 | 306,513 | -1.05(-2.75%) |
Sep 12, 2019 | 38.24 | 38.98 | 37.61 | 38.12 | 229,741 | -0.17(-0.44%) |
Sep 11, 2019 | 37.35 | 38.31 | 37.24 | 38.29 | 285,392 | +0.94(+2.51%) |
Sep 10, 2019 | 36.76 | 37.44 | 36.23 | 37.35 | 326,795 | +0.45(+1.22%) |
Sep 09, 2019 | 36.38 | 36.96 | 35.68 | 36.90 | 398,150 | +0.56(+1.54%) |
Sep 06, 2019 | 36.89 | 36.89 | 36.30 | 36.34 | 162,234 | -0.43(-1.17%) |
Sep 05, 2019 | 36.21 | 36.97 | 36.20 | 36.77 | 554,895 | +1.04(+2.91%) |
Sep 04, 2019 | 35.46 | 35.74 | 35.14 | 35.73 | 171,892 | +0.70(+2.00%) |
Sep 03, 2019 | 35.01 | 35.35 | 34.73 | 35.03 | 349,543 | -0.32(-0.90%) |
Aug 30, 2019 | 35.60 | 35.61 | 34.88 | 35.35 | 184,677 | -0.07(-0.21%) |
Aug 29, 2019 | 35.13 | 35.74 | 34.91 | 35.42 | 149,628 | +0.59(+1.71%) |
Aug 28, 2019 | 34.72 | 35.03 | 34.29 | 34.83 | 153,708 | -0.13(-0.37%) |
Aug 27, 2019 | 35.59 | 35.80 | 34.86 | 34.96 | 203,132 | -0.53(-1.50%) |
Aug 26, 2019 | 35.60 | 35.82 | 35.26 | 35.49 | 169,664 | +0.22(+0.63%) |
Aug 23, 2019 | 36.42 | 36.81 | 35.18 | 35.27 | 459,324 | -1.30(-3.57%) |
Aug 22, 2019 | 36.49 | 36.88 | 36.10 | 36.57 | 173,731 | +0.10(+0.28%) |
Aug 21, 2019 | 36.28 | 36.82 | 36.01 | 36.47 | 186,690 | +0.40(+1.11%) |
Aug 20, 2019 | 35.95 | 36.39 | 35.89 | 36.07 | 277,048 | +0.00(+0.00%) |
Aug 19, 2019 | 36.08 | 36.29 | 35.89 | 36.07 | 350,655 | +0.46(+1.28%) |
Aug 16, 2019 | 35.89 | 36.27 | 35.55 | 35.61 | 248,657 | +0.12(+0.34%) |
Aug 15, 2019 | 35.62 | 35.87 | 35.29 | 35.49 | 170,481 | -0.16(-0.44%) |
Aug 14, 2019 | 36.08 | 36.09 | 35.32 | 35.65 | 253,717 | -1.10(-2.99%) |
Aug 13, 2019 | 36.35 | 37.20 | 36.14 | 36.75 | 278,692 | +0.40(+1.10%) |
Aug 12, 2019 | 36.53 | 36.80 | 36.03 | 36.35 | 185,032 | -0.50(-1.37%) |
Aug 09, 2019 | 37.14 | 37.33 | 36.10 | 36.85 | 324,317 | -0.45(-1.20%) |
Aug 08, 2019 | 36.44 | 37.60 | 36.43 | 37.30 | 256,082 | +1.24(+3.44%) |
Aug 07, 2019 | 35.70 | 36.26 | 35.15 | 36.06 | 442,409 | -0.10(-0.28%) |
Aug 06, 2019 | 36.68 | 37.92 | 35.76 | 36.16 | 400,756 | -0.20(-0.54%) |
Aug 05, 2019 | 37.98 | 37.98 | 35.92 | 36.36 | 390,077 | -2.63(-6.74%) |
Aug 02, 2019 | 39.56 | 39.67 | 38.33 | 38.99 | 230,735 | -0.78(-1.97%) |
Aug 01, 2019 | 40.39 | 41.11 | 39.63 | 39.77 | 255,490 | -0.57(-1.41%) |
Jul 31, 2019 | 40.68 | 41.06 | 39.91 | 40.34 | 545,687 | -0.29(-0.71%) |
Jul 30, 2019 | 40.21 | 40.92 | 40.07 | 40.63 | 273,761 | +0.21(+0.51%) |
Jul 29, 2019 | 40.96 | 41.04 | 39.66 | 40.42 | 408,182 | -0.25(-0.62%) |
Jul 26, 2019 | 41.34 | 41.71 | 40.45 | 40.67 | 406,416 | +0.93(+2.34%) |
Jul 25, 2019 | 39.50 | 39.83 | 39.26 | 39.74 | 295,479 | +0.04(+0.09%) |
Jul 24, 2019 | 38.96 | 39.87 | 38.87 | 39.70 | 221,731 | +0.78(+2.01%) |
Jul 23, 2019 | 38.60 | 38.92 | 38.11 | 38.92 | 202,701 | +0.47(+1.21%) |
Jul 22, 2019 | 38.61 | 39.13 | 38.44 | 38.46 | 251,256 | +0.02(+0.05%) |
Jul 19, 2019 | 39.10 | 39.43 | 38.39 | 38.44 | 328,502 | -0.73(-1.86%) |
Jul 18, 2019 | 39.46 | 39.93 | 38.63 | 39.16 | 243,225 | -0.39(-0.99%) |
Jul 17, 2019 | 39.28 | 39.98 | 39.00 | 39.56 | 386,250 | +1.77(+4.69%) |
Jul 16, 2019 | 38.64 | 38.64 | 37.58 | 37.78 | 280,634 | -0.96(-2.48%) |
Jul 15, 2019 | 39.05 | 39.14 | 38.27 | 38.74 | 185,232 | -0.18(-0.45%) |
Jul 12, 2019 | 38.49 | 38.97 | 38.18 | 38.92 | 264,004 | +0.41(+1.06%) |
Jul 11, 2019 | 38.45 | 38.59 | 37.73 | 38.51 | 246,322 | +0.08(+0.22%) |
Jul 10, 2019 | 38.16 | 38.81 | 38.16 | 38.43 | 314,023 | +0.48(+1.25%) |
Jul 09, 2019 | 37.25 | 38.12 | 37.10 | 37.95 | 330,234 | +0.47(+1.24%) |
Jul 08, 2019 | 37.88 | 38.23 | 37.32 | 37.49 | 268,100 | -0.48(-1.28%) |
Jul 05, 2019 | 37.88 | 38.15 | 37.31 | 37.97 | 248,120 | -0.07(-0.17%) |
Jul 03, 2019 | 37.75 | 38.24 | 37.26 | 38.04 | 266,257 | +0.28(+0.74%) |
Jul 02, 2019 | 38.74 | 38.74 | 37.17 | 37.76 | 687,540 | -0.65(-1.70%) |