Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.98 | 43.28 | 42.64 | 42.91 | 519,963 | +0.06(+0.14%) |
Sep 27, 2019 | 42.82 | 43.13 | 42.57 | 42.85 | 376,991 | +0.15(+0.34%) |
Sep 26, 2019 | 42.35 | 42.88 | 42.05 | 42.70 | 278,153 | +0.36(+0.85%) |
Sep 25, 2019 | 41.75 | 42.42 | 41.73 | 42.34 | 302,016 | +0.48(+1.16%) |
Sep 24, 2019 | 41.62 | 42.38 | 41.62 | 41.86 | 644,383 | +0.21(+0.51%) |
Sep 23, 2019 | 40.96 | 41.66 | 40.45 | 41.64 | 381,368 | +0.29(+0.70%) |
Sep 20, 2019 | 42.29 | 42.29 | 41.18 | 41.35 | 823,670 | -0.41(-0.98%) |
Sep 19, 2019 | 41.25 | 42.05 | 41.25 | 41.76 | 542,510 | +0.52(+1.27%) |
Sep 18, 2019 | 41.21 | 41.45 | 40.81 | 41.24 | 416,734 | -0.08(-0.19%) |
Sep 17, 2019 | 41.25 | 41.44 | 40.88 | 41.31 | 328,363 | -0.30(-0.72%) |
Sep 16, 2019 | 40.81 | 41.72 | 40.73 | 41.62 | 397,294 | +0.56(+1.37%) |
Sep 13, 2019 | 39.73 | 41.08 | 39.62 | 41.05 | 455,029 | +1.85(+4.73%) |
Sep 12, 2019 | 40.51 | 40.51 | 39.19 | 39.20 | 329,052 | -1.42(-3.49%) |
Sep 11, 2019 | 40.13 | 40.64 | 39.60 | 40.62 | 410,126 | +0.81(+2.05%) |
Sep 10, 2019 | 38.26 | 39.82 | 38.07 | 39.80 | 419,070 | +1.62(+4.24%) |
Sep 09, 2019 | 37.03 | 38.45 | 36.67 | 38.18 | 537,849 | +1.34(+3.63%) |
Sep 06, 2019 | 37.25 | 37.52 | 36.79 | 36.84 | 221,123 | -0.40(-1.07%) |
Sep 05, 2019 | 36.76 | 37.49 | 36.48 | 37.24 | 422,235 | +0.97(+2.67%) |
Sep 04, 2019 | 36.86 | 37.00 | 35.88 | 36.27 | 296,935 | -0.19(-0.53%) |
Sep 03, 2019 | 37.32 | 37.45 | 36.43 | 36.46 | 404,887 | -1.04(-2.77%) |
Aug 30, 2019 | 37.15 | 38.05 | 37.09 | 37.50 | 331,014 | +0.59(+1.60%) |
Aug 29, 2019 | 36.32 | 37.10 | 36.32 | 36.91 | 578,349 | +1.02(+2.84%) |
Aug 28, 2019 | 35.34 | 36.12 | 35.18 | 35.89 | 424,513 | +0.42(+1.18%) |
Aug 27, 2019 | 36.24 | 36.48 | 35.42 | 35.47 | 312,888 | -0.47(-1.30%) |
Aug 26, 2019 | 36.10 | 36.19 | 35.48 | 35.94 | 403,267 | +0.25(+0.71%) |
Aug 23, 2019 | 36.97 | 37.17 | 35.63 | 35.69 | 314,520 | -1.55(-4.17%) |
Aug 22, 2019 | 37.16 | 37.39 | 36.64 | 37.24 | 571,451 | +0.24(+0.66%) |
Aug 21, 2019 | 37.08 | 37.37 | 36.87 | 37.00 | 390,607 | +0.33(+0.90%) |
Aug 20, 2019 | 37.14 | 37.17 | 36.46 | 36.67 | 376,422 | -0.59(-1.59%) |
Aug 19, 2019 | 37.85 | 37.98 | 37.16 | 37.26 | 289,074 | -0.04(-0.10%) |
Aug 16, 2019 | 37.19 | 37.83 | 36.93 | 37.30 | 277,512 | +0.47(+1.26%) |
Aug 15, 2019 | 36.69 | 37.06 | 36.26 | 36.83 | 344,476 | +0.22(+0.61%) |
Aug 14, 2019 | 37.32 | 37.48 | 36.11 | 36.61 | 595,552 | -1.26(-3.33%) |
Aug 13, 2019 | 37.47 | 38.73 | 37.42 | 37.87 | 248,963 | +0.12(+0.31%) |
Aug 12, 2019 | 38.61 | 38.75 | 37.39 | 37.75 | 302,614 | -1.34(-3.42%) |
Aug 09, 2019 | 39.41 | 39.62 | 38.54 | 39.09 | 345,756 | -0.40(-1.01%) |
Aug 08, 2019 | 37.97 | 39.64 | 37.82 | 39.49 | 469,740 | +1.64(+4.32%) |
Aug 07, 2019 | 37.93 | 38.51 | 37.54 | 37.86 | 405,471 | -0.53(-1.39%) |
Aug 06, 2019 | 38.48 | 38.80 | 37.99 | 38.39 | 393,075 | +0.02(+0.05%) |
Aug 05, 2019 | 39.17 | 39.44 | 37.77 | 38.37 | 606,535 | -1.62(-4.04%) |
Aug 02, 2019 | 39.32 | 40.31 | 38.91 | 39.98 | 473,301 | +0.37(+0.93%) |
Aug 01, 2019 | 40.60 | 40.75 | 39.05 | 39.62 | 358,583 | -1.03(-2.52%) |
Jul 31, 2019 | 41.40 | 41.59 | 40.35 | 40.64 | 521,310 | -0.75(-1.80%) |
Jul 30, 2019 | 39.38 | 41.46 | 39.31 | 41.39 | 598,166 | +2.23(+5.68%) |
Jul 29, 2019 | 41.87 | 41.90 | 38.84 | 39.16 | 1,021,356 | -1.13(-2.81%) |
Jul 26, 2019 | 46.68 | 48.81 | 40.28 | 40.29 | 1,477,362 | -10.38(-20.49%) |
Jul 25, 2019 | 51.37 | 51.93 | 50.44 | 50.68 | 355,208 | -0.75(-1.47%) |
Jul 24, 2019 | 50.35 | 51.49 | 50.35 | 51.43 | 297,014 | +0.92(+1.82%) |
Jul 23, 2019 | 49.97 | 50.86 | 49.76 | 50.51 | 151,307 | +0.55(+1.10%) |
Jul 22, 2019 | 50.54 | 50.89 | 49.92 | 49.96 | 166,015 | -0.55(-1.09%) |
Jul 19, 2019 | 51.12 | 51.45 | 50.42 | 50.51 | 244,401 | -0.66(-1.29%) |
Jul 18, 2019 | 51.13 | 51.50 | 50.88 | 51.17 | 230,922 | +0.06(+0.11%) |
Jul 17, 2019 | 51.20 | 51.55 | 50.92 | 51.11 | 229,857 | -0.08(-0.15%) |
Jul 16, 2019 | 51.29 | 51.69 | 50.73 | 51.19 | 199,829 | +0.02(+0.04%) |
Jul 15, 2019 | 51.19 | 51.59 | 50.60 | 51.17 | 148,881 | -0.03(-0.06%) |
Jul 12, 2019 | 50.47 | 51.39 | 50.47 | 51.20 | 183,843 | +0.73(+1.44%) |
Jul 11, 2019 | 50.59 | 50.77 | 49.96 | 50.47 | 152,371 | -0.14(-0.27%) |
Jul 10, 2019 | 50.82 | 51.21 | 50.52 | 50.61 | 195,896 | +0.08(+0.15%) |
Jul 09, 2019 | 50.21 | 50.60 | 50.08 | 50.53 | 151,177 | -0.01(-0.02%) |
Jul 08, 2019 | 49.96 | 50.70 | 49.62 | 50.54 | 185,521 | +0.44(+0.87%) |
Jul 05, 2019 | 49.79 | 50.22 | 49.41 | 50.11 | 141,680 | +0.04(+0.08%) |
Jul 03, 2019 | 49.65 | 50.08 | 49.12 | 50.07 | 78,952 | +0.63(+1.27%) |
Jul 02, 2019 | 49.41 | 49.45 | 48.74 | 49.44 | 145,033 | -0.10(-0.20%) |