Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.50 | 44.25 | 43.32 | 43.97 | 638,768 | +0.52(+1.20%) |
Sep 27, 2019 | 43.66 | 44.26 | 43.14 | 43.45 | 699,300 | -0.04(-0.09%) |
Sep 26, 2019 | 43.17 | 43.53 | 42.37 | 43.49 | 604,097 | +0.50(+1.16%) |
Sep 25, 2019 | 42.37 | 43.30 | 42.26 | 42.99 | 647,039 | +0.75(+1.78%) |
Sep 24, 2019 | 43.48 | 43.61 | 41.61 | 42.24 | 649,580 | -0.72(-1.68%) |
Sep 23, 2019 | 41.89 | 43.12 | 41.83 | 42.96 | 664,135 | +0.84(+1.99%) |
Sep 20, 2019 | 42.96 | 43.89 | 41.99 | 42.12 | 996,600 | -0.73(-1.70%) |
Sep 19, 2019 | 42.60 | 43.62 | 42.28 | 42.85 | 550,909 | +0.48(+1.13%) |
Sep 18, 2019 | 42.00 | 42.80 | 41.62 | 42.37 | 1,013,992 | +0.02(+0.05%) |
Sep 17, 2019 | 42.89 | 42.93 | 41.96 | 42.35 | 793,106 | -0.62(-1.44%) |
Sep 16, 2019 | 43.00 | 44.07 | 42.53 | 42.97 | 728,442 | -0.60(-1.38%) |
Sep 13, 2019 | 43.45 | 44.37 | 43.42 | 43.57 | 737,300 | +0.27(+0.62%) |
Sep 12, 2019 | 42.59 | 43.60 | 42.41 | 43.30 | 982,463 | +0.80(+1.88%) |
Sep 11, 2019 | 41.67 | 42.88 | 40.92 | 42.50 | 948,265 | +1.05(+2.53%) |
Sep 10, 2019 | 40.04 | 41.68 | 40.04 | 41.45 | 1,034,816 | +1.13(+2.80%) |
Sep 09, 2019 | 40.03 | 40.62 | 39.59 | 40.32 | 847,290 | +0.62(+1.56%) |
Sep 06, 2019 | 39.90 | 40.19 | 39.38 | 39.70 | 475,400 | +0.20(+0.51%) |
Sep 05, 2019 | 38.85 | 40.00 | 38.50 | 39.50 | 1,002,375 | +1.62(+4.28%) |
Sep 04, 2019 | 37.05 | 38.70 | 36.95 | 37.88 | 769,034 | +1.38(+3.78%) |
Sep 03, 2019 | 36.79 | 37.32 | 35.98 | 36.50 | 1,105,966 | -0.80(-2.14%) |
Aug 30, 2019 | 37.25 | 37.67 | 36.80 | 37.30 | 630,200 | +0.43(+1.17%) |
Aug 29, 2019 | 37.03 | 37.83 | 36.73 | 36.87 | 800,364 | +0.39(+1.07%) |
Aug 28, 2019 | 36.54 | 37.18 | 35.99 | 36.48 | 1,010,189 | -0.48(-1.30%) |
Aug 27, 2019 | 37.30 | 37.68 | 36.46 | 36.96 | 660,730 | -0.02(-0.05%) |
Aug 26, 2019 | 37.66 | 37.69 | 36.33 | 36.98 | 757,450 | -0.03(-0.08%) |
Aug 23, 2019 | 39.10 | 39.14 | 36.82 | 37.01 | 1,244,000 | -2.54(-6.42%) |
Aug 22, 2019 | 39.74 | 40.25 | 39.41 | 39.55 | 654,964 | -0.24(-0.60%) |
Aug 21, 2019 | 39.78 | 40.33 | 39.16 | 39.79 | 757,802 | +0.85(+2.18%) |
Aug 20, 2019 | 38.50 | 39.66 | 38.25 | 38.94 | 1,026,129 | +0.22(+0.57%) |
Aug 19, 2019 | 38.50 | 39.56 | 37.97 | 38.72 | 1,350,912 | +1.01(+2.68%) |
Aug 16, 2019 | 38.99 | 39.17 | 37.59 | 37.71 | 1,839,400 | -0.50(-1.31%) |
Aug 15, 2019 | 40.01 | 40.21 | 38.02 | 38.21 | 1,945,890 | -1.76(-4.40%) |
Aug 14, 2019 | 40.79 | 44.39 | 38.62 | 39.97 | 5,494,422 | -3.24(-7.50%) |
Aug 13, 2019 | 41.57 | 43.85 | 40.48 | 43.21 | 1,768,668 | +1.14(+2.71%) |
Aug 12, 2019 | 42.50 | 43.17 | 41.95 | 42.07 | 815,565 | -1.66(-3.80%) |
Aug 09, 2019 | 44.54 | 44.93 | 43.73 | 43.73 | 548,400 | -1.05(-2.34%) |
Aug 08, 2019 | 43.48 | 44.98 | 43.28 | 44.78 | 727,536 | +1.63(+3.78%) |
Aug 07, 2019 | 41.92 | 43.23 | 41.05 | 43.15 | 1,230,852 | +0.39(+0.91%) |
Aug 06, 2019 | 42.51 | 43.79 | 42.30 | 42.76 | 966,815 | +0.55(+1.30%) |
Aug 05, 2019 | 42.97 | 42.97 | 40.81 | 42.21 | 1,429,748 | -2.36(-5.30%) |
Aug 02, 2019 | 43.37 | 44.78 | 42.88 | 44.57 | 1,286,100 | -0.01(-0.02%) |
Aug 01, 2019 | 46.99 | 47.92 | 43.26 | 44.58 | 2,458,124 | -2.21(-4.72%) |
Jul 31, 2019 | 46.52 | 46.95 | 46.03 | 46.79 | 803,624 | +0.37(+0.80%) |
Jul 30, 2019 | 44.97 | 46.56 | 44.57 | 46.42 | 943,685 | +0.67(+1.46%) |
Jul 29, 2019 | 45.63 | 45.99 | 44.65 | 45.75 | 764,584 | +0.14(+0.31%) |
Jul 26, 2019 | 45.54 | 45.97 | 45.44 | 45.61 | 499,800 | +0.17(+0.37%) |
Jul 25, 2019 | 45.27 | 46.15 | 44.73 | 45.44 | 869,986 | +0.15(+0.33%) |
Jul 24, 2019 | 44.74 | 45.45 | 44.63 | 45.29 | 600,658 | +0.50(+1.12%) |
Jul 23, 2019 | 44.16 | 44.84 | 43.80 | 44.79 | 555,907 | +1.06(+2.42%) |
Jul 22, 2019 | 44.24 | 44.95 | 43.72 | 43.73 | 808,707 | -0.51(-1.15%) |
Jul 19, 2019 | 43.83 | 44.33 | 43.57 | 44.24 | 694,700 | +0.57(+1.31%) |
Jul 18, 2019 | 43.45 | 43.95 | 43.20 | 43.67 | 485,296 | +0.21(+0.48%) |
Jul 17, 2019 | 44.09 | 44.37 | 43.44 | 43.46 | 807,028 | -0.66(-1.50%) |
Jul 16, 2019 | 43.64 | 44.37 | 43.60 | 44.12 | 652,072 | +0.50(+1.15%) |
Jul 15, 2019 | 43.79 | 44.36 | 43.04 | 43.62 | 708,550 | -0.17(-0.39%) |
Jul 12, 2019 | 41.92 | 43.94 | 41.88 | 43.79 | 1,125,300 | +1.87(+4.46%) |
Jul 11, 2019 | 42.46 | 42.88 | 41.32 | 41.92 | 1,015,871 | -0.34(-0.80%) |
Jul 10, 2019 | 41.63 | 42.33 | 41.20 | 42.26 | 1,085,648 | +1.04(+2.52%) |
Jul 09, 2019 | 40.15 | 41.78 | 40.04 | 41.22 | 1,120,588 | +0.65(+1.60%) |
Jul 08, 2019 | 40.48 | 40.77 | 39.99 | 40.57 | 1,065,160 | -0.22(-0.54%) |
Jul 05, 2019 | 39.87 | 40.88 | 39.62 | 40.79 | 615,300 | +0.88(+2.20%) |
Jul 03, 2019 | 39.84 | 40.02 | 39.62 | 39.91 | 409,800 | +0.34(+0.86%) |
Jul 02, 2019 | 39.64 | 39.98 | 38.95 | 39.57 | 893,852 | -0.15(-0.38%) |