Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.60 | 35.82 | 33.62 | 34.73 | 247,019 | -0.67(-1.91%) |
Sep 27, 2019 | 41.17 | 41.32 | 35.19 | 35.40 | 296,600 | -5.58(-13.62%) |
Sep 26, 2019 | 42.77 | 43.59 | 39.88 | 40.98 | 228,340 | -0.51(-1.23%) |
Sep 25, 2019 | 41.57 | 42.79 | 39.04 | 41.49 | 188,825 | -0.11(-0.26%) |
Sep 24, 2019 | 46.90 | 47.33 | 41.26 | 41.60 | 278,971 | -5.16(-11.04%) |
Sep 23, 2019 | 49.07 | 49.57 | 46.38 | 46.76 | 150,353 | -2.22(-4.53%) |
Sep 20, 2019 | 48.47 | 49.42 | 47.02 | 48.98 | 925,800 | +0.47(+0.97%) |
Sep 19, 2019 | 47.36 | 48.93 | 47.10 | 48.51 | 103,901 | +1.55(+3.30%) |
Sep 18, 2019 | 44.90 | 47.19 | 44.25 | 46.96 | 146,278 | +1.98(+4.40%) |
Sep 17, 2019 | 44.12 | 45.36 | 43.48 | 44.98 | 120,388 | +0.83(+1.88%) |
Sep 16, 2019 | 44.79 | 45.64 | 43.30 | 44.15 | 130,577 | -0.87(-1.93%) |
Sep 13, 2019 | 44.61 | 46.49 | 43.97 | 45.02 | 147,000 | +0.57(+1.28%) |
Sep 12, 2019 | 47.78 | 48.16 | 43.92 | 44.45 | 182,272 | -3.32(-6.95%) |
Sep 11, 2019 | 45.82 | 47.94 | 44.49 | 47.77 | 191,329 | +1.81(+3.94%) |
Sep 10, 2019 | 41.06 | 46.42 | 40.18 | 45.96 | 233,931 | +4.64(+11.23%) |
Sep 09, 2019 | 42.88 | 43.79 | 40.75 | 41.32 | 169,690 | -1.40(-3.28%) |
Sep 06, 2019 | 45.42 | 46.44 | 42.53 | 42.72 | 169,200 | -2.55(-5.63%) |
Sep 05, 2019 | 43.42 | 46.00 | 42.63 | 45.27 | 184,319 | +2.29(+5.33%) |
Sep 04, 2019 | 41.54 | 43.23 | 41.14 | 42.98 | 237,163 | +1.50(+3.62%) |
Sep 03, 2019 | 44.83 | 46.50 | 41.02 | 41.48 | 127,821 | -3.52(-7.82%) |
Aug 30, 2019 | 46.98 | 46.98 | 43.05 | 45.00 | 169,800 | -1.58(-3.39%) |
Aug 29, 2019 | 46.32 | 48.04 | 45.93 | 46.58 | 137,740 | +0.37(+0.80%) |
Aug 28, 2019 | 44.16 | 46.64 | 43.59 | 46.21 | 124,385 | +2.52(+5.77%) |
Aug 27, 2019 | 42.38 | 43.95 | 41.53 | 43.69 | 105,852 | +1.85(+4.42%) |
Aug 26, 2019 | 41.01 | 42.63 | 40.46 | 41.84 | 104,024 | +1.31(+3.23%) |
Aug 23, 2019 | 41.00 | 43.16 | 39.37 | 40.53 | 76,000 | -0.59(-1.43%) |
Aug 22, 2019 | 43.11 | 43.55 | 41.03 | 41.12 | 58,612 | -2.16(-4.99%) |
Aug 21, 2019 | 44.47 | 44.98 | 42.83 | 43.28 | 107,239 | -0.73(-1.66%) |
Aug 20, 2019 | 44.67 | 45.86 | 43.83 | 44.01 | 86,508 | -0.65(-1.46%) |
Aug 19, 2019 | 43.76 | 45.97 | 42.80 | 44.66 | 91,399 | +2.00(+4.69%) |
Aug 16, 2019 | 41.47 | 43.02 | 40.22 | 42.66 | 103,000 | +1.48(+3.59%) |
Aug 15, 2019 | 41.96 | 42.60 | 40.19 | 41.18 | 105,988 | -0.62(-1.48%) |
Aug 14, 2019 | 41.96 | 42.46 | 40.83 | 41.80 | 115,636 | -0.69(-1.62%) |
Aug 13, 2019 | 43.47 | 44.25 | 42.00 | 42.49 | 143,169 | -1.11(-2.55%) |
Aug 12, 2019 | 44.30 | 44.97 | 42.93 | 43.60 | 66,879 | -0.70(-1.58%) |
Aug 09, 2019 | 43.37 | 45.00 | 42.00 | 44.30 | 162,300 | +0.73(+1.68%) |
Aug 08, 2019 | 42.62 | 44.80 | 41.50 | 43.57 | 115,106 | +1.09(+2.57%) |
Aug 07, 2019 | 43.00 | 44.30 | 42.00 | 42.48 | 205,216 | -1.52(-3.45%) |
Aug 06, 2019 | 44.34 | 44.75 | 42.27 | 44.00 | 132,810 | +1.24(+2.90%) |
Aug 05, 2019 | 43.79 | 44.99 | 41.31 | 42.76 | 149,260 | -3.05(-6.66%) |
Aug 02, 2019 | 47.74 | 47.99 | 45.45 | 45.81 | 126,200 | -1.98(-4.14%) |
Aug 01, 2019 | 48.01 | 49.67 | 47.16 | 47.79 | 111,712 | -0.22(-0.46%) |
Jul 31, 2019 | 47.95 | 48.89 | 47.14 | 48.01 | 116,602 | +2.01(+4.37%) |
Jul 30, 2019 | 49.85 | 50.29 | 46.00 | 46.00 | 133,412 | -3.84(-7.70%) |
Jul 29, 2019 | 46.45 | 50.23 | 46.21 | 49.84 | 189,549 | +3.37(+7.25%) |
Jul 26, 2019 | 48.28 | 49.39 | 46.00 | 46.47 | 144,000 | -1.73(-3.59%) |
Jul 25, 2019 | 48.17 | 49.06 | 47.23 | 48.20 | 223,338 | -0.04(-0.08%) |
Jul 24, 2019 | 48.75 | 49.32 | 46.72 | 48.24 | 272,518 | -0.64(-1.31%) |
Jul 23, 2019 | 51.46 | 51.67 | 48.28 | 48.88 | 284,424 | -2.42(-4.72%) |
Jul 22, 2019 | 49.55 | 51.40 | 48.65 | 51.30 | 147,783 | +1.89(+3.83%) |
Jul 19, 2019 | 48.32 | 50.40 | 47.77 | 49.41 | 210,200 | +1.06(+2.19%) |
Jul 18, 2019 | 48.54 | 49.86 | 45.04 | 48.35 | 197,104 | -0.26(-0.53%) |
Jul 17, 2019 | 47.98 | 48.84 | 47.51 | 48.61 | 118,296 | +0.94(+1.97%) |
Jul 16, 2019 | 47.64 | 48.83 | 46.27 | 47.67 | 202,733 | +0.02(+0.04%) |
Jul 15, 2019 | 47.00 | 47.93 | 46.26 | 47.65 | 219,043 | +0.65(+1.38%) |
Jul 12, 2019 | 45.00 | 47.08 | 44.17 | 47.00 | 147,300 | +1.77(+3.91%) |
Jul 11, 2019 | 44.35 | 46.14 | 43.58 | 45.23 | 187,194 | +0.91(+2.05%) |
Jul 10, 2019 | 42.22 | 45.48 | 41.90 | 44.32 | 168,701 | +1.66(+3.89%) |
Jul 09, 2019 | 42.08 | 43.29 | 40.81 | 42.66 | 152,539 | +0.52(+1.23%) |
Jul 08, 2019 | 44.44 | 45.15 | 41.82 | 42.14 | 171,766 | -2.56(-5.73%) |
Jul 05, 2019 | 45.03 | 48.31 | 43.60 | 44.70 | 406,900 | -0.48(-1.06%) |
Jul 03, 2019 | 43.82 | 45.59 | 42.00 | 45.18 | 150,300 | +1.03(+2.33%) |
Jul 02, 2019 | 44.28 | 45.71 | 43.07 | 44.15 | 235,873 | -0.72(-1.60%) |