Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.78 | 35.98 | 35.28 | 35.70 | 547,812 | +0.22(+0.62%) |
Sep 27, 2019 | 36.66 | 36.66 | 35.06 | 35.48 | 594,700 | -1.22(-3.32%) |
Sep 26, 2019 | 37.02 | 37.18 | 36.01 | 36.70 | 431,040 | -0.23(-0.64%) |
Sep 25, 2019 | 37.55 | 37.84 | 36.18 | 36.94 | 615,203 | -0.48(-1.30%) |
Sep 24, 2019 | 38.02 | 38.45 | 36.98 | 37.42 | 615,618 | -0.36(-0.95%) |
Sep 23, 2019 | 38.16 | 38.31 | 37.44 | 37.78 | 477,770 | -0.39(-1.02%) |
Sep 20, 2019 | 38.57 | 39.16 | 37.83 | 38.17 | 986,100 | -0.26(-0.68%) |
Sep 19, 2019 | 38.62 | 39.32 | 38.15 | 38.43 | 1,013,137 | +0.12(+0.31%) |
Sep 18, 2019 | 38.11 | 38.85 | 37.42 | 38.31 | 895,835 | +0.52(+1.38%) |
Sep 17, 2019 | 37.19 | 37.82 | 36.90 | 37.79 | 504,623 | +0.81(+2.19%) |
Sep 16, 2019 | 36.20 | 37.16 | 36.01 | 36.98 | 687,714 | +0.40(+1.09%) |
Sep 13, 2019 | 37.73 | 38.00 | 36.26 | 36.58 | 536,200 | -1.27(-3.36%) |
Sep 12, 2019 | 37.01 | 38.04 | 36.97 | 37.85 | 364,931 | +0.88(+2.38%) |
Sep 11, 2019 | 36.05 | 37.57 | 36.05 | 36.97 | 497,979 | +0.64(+1.76%) |
Sep 10, 2019 | 35.74 | 36.86 | 35.01 | 36.33 | 851,064 | -0.52(-1.41%) |
Sep 09, 2019 | 39.00 | 39.13 | 36.49 | 36.85 | 1,028,810 | -2.48(-6.31%) |
Sep 06, 2019 | 39.45 | 40.05 | 39.20 | 39.33 | 419,700 | -0.06(-0.15%) |
Sep 05, 2019 | 40.04 | 40.25 | 38.68 | 39.39 | 749,145 | -0.45(-1.13%) |
Sep 04, 2019 | 39.42 | 40.03 | 39.37 | 39.84 | 498,281 | +0.68(+1.74%) |
Sep 03, 2019 | 39.45 | 39.67 | 38.96 | 39.16 | 558,421 | -0.58(-1.46%) |
Aug 30, 2019 | 40.58 | 40.84 | 38.71 | 39.74 | 461,800 | -0.53(-1.32%) |
Aug 29, 2019 | 40.19 | 40.67 | 39.42 | 40.27 | 835,187 | +0.33(+0.83%) |
Aug 28, 2019 | 39.78 | 40.09 | 39.17 | 39.94 | 764,369 | -0.22(-0.55%) |
Aug 27, 2019 | 40.85 | 41.00 | 39.89 | 40.16 | 476,883 | -0.37(-0.91%) |
Aug 26, 2019 | 40.01 | 40.57 | 39.48 | 40.53 | 628,411 | +1.16(+2.95%) |
Aug 23, 2019 | 40.36 | 40.80 | 39.04 | 39.37 | 1,063,000 | -1.27(-3.13%) |
Aug 22, 2019 | 40.53 | 40.74 | 39.68 | 40.64 | 640,055 | +0.26(+0.64%) |
Aug 21, 2019 | 40.00 | 40.45 | 39.83 | 40.38 | 590,215 | +1.09(+2.77%) |
Aug 20, 2019 | 38.62 | 39.80 | 38.21 | 39.29 | 595,924 | +0.57(+1.47%) |
Aug 19, 2019 | 38.90 | 39.78 | 38.49 | 38.72 | 648,628 | +0.31(+0.81%) |
Aug 16, 2019 | 38.46 | 38.94 | 38.24 | 38.41 | 581,200 | +0.17(+0.44%) |
Aug 15, 2019 | 36.43 | 38.38 | 36.21 | 38.24 | 973,409 | +2.20(+6.10%) |
Aug 14, 2019 | 36.95 | 37.09 | 35.78 | 36.04 | 1,360,163 | -1.59(-4.23%) |
Aug 13, 2019 | 37.43 | 38.10 | 37.32 | 37.63 | 992,739 | +0.26(+0.70%) |
Aug 12, 2019 | 38.27 | 38.30 | 36.72 | 37.37 | 1,190,605 | -0.98(-2.56%) |
Aug 09, 2019 | 38.05 | 38.93 | 37.53 | 38.35 | 1,356,400 | +0.05(+0.13%) |
Aug 08, 2019 | 36.76 | 39.22 | 36.58 | 38.30 | 2,026,128 | +2.53(+7.07%) |
Aug 07, 2019 | 33.50 | 35.83 | 33.00 | 35.77 | 1,550,598 | +2.27(+6.78%) |
Aug 06, 2019 | 32.93 | 33.85 | 32.75 | 33.50 | 1,340,534 | +1.47(+4.59%) |
Aug 05, 2019 | 34.22 | 34.37 | 31.00 | 32.03 | 1,745,020 | -2.67(-7.69%) |
Aug 02, 2019 | 33.43 | 34.71 | 33.18 | 34.70 | 1,124,800 | +0.93(+2.75%) |
Aug 01, 2019 | 33.21 | 35.09 | 33.03 | 33.77 | 2,471,208 | +0.58(+1.75%) |
Jul 31, 2019 | 32.97 | 33.44 | 31.84 | 33.19 | 1,575,138 | +0.60(+1.84%) |
Jul 30, 2019 | 32.22 | 32.76 | 31.95 | 32.59 | 441,433 | +0.25(+0.77%) |
Jul 29, 2019 | 32.84 | 32.99 | 31.79 | 32.34 | 588,189 | -0.53(-1.61%) |
Jul 26, 2019 | 32.50 | 33.00 | 32.44 | 32.87 | 261,900 | +0.54(+1.67%) |
Jul 25, 2019 | 32.69 | 32.82 | 32.22 | 32.33 | 331,246 | -0.42(-1.28%) |
Jul 24, 2019 | 32.17 | 32.85 | 31.96 | 32.75 | 499,511 | +0.38(+1.17%) |
Jul 23, 2019 | 32.90 | 32.95 | 31.70 | 32.37 | 521,890 | -0.27(-0.83%) |
Jul 22, 2019 | 32.46 | 32.94 | 32.34 | 32.64 | 483,495 | +0.49(+1.52%) |
Jul 19, 2019 | 32.01 | 32.70 | 31.87 | 32.15 | 524,500 | +0.16(+0.50%) |
Jul 18, 2019 | 31.35 | 32.12 | 31.24 | 31.99 | 500,653 | +0.49(+1.56%) |
Jul 17, 2019 | 31.40 | 31.88 | 31.27 | 31.50 | 525,238 | -0.05(-0.16%) |
Jul 16, 2019 | 31.91 | 32.41 | 31.45 | 31.55 | 553,501 | -0.16(-0.50%) |
Jul 15, 2019 | 31.35 | 31.79 | 30.91 | 31.71 | 657,150 | +1.00(+3.26%) |
Jul 12, 2019 | 30.00 | 30.78 | 29.56 | 30.71 | 547,400 | +1.22(+4.14%) |
Jul 11, 2019 | 29.50 | 29.81 | 29.35 | 29.49 | 860,298 | +0.14(+0.48%) |
Jul 10, 2019 | 29.30 | 29.49 | 29.12 | 29.35 | 448,993 | +0.27(+0.93%) |
Jul 09, 2019 | 28.32 | 29.13 | 28.27 | 29.08 | 436,992 | +0.69(+2.43%) |
Jul 08, 2019 | 28.40 | 28.68 | 28.02 | 28.39 | 414,385 | -0.29(-1.01%) |
Jul 05, 2019 | 28.31 | 28.68 | 27.81 | 28.68 | 239,400 | +0.16(+0.56%) |
Jul 03, 2019 | 28.47 | 28.69 | 28.25 | 28.52 | 187,700 | +0.14(+0.49%) |
Jul 02, 2019 | 27.91 | 28.41 | 27.72 | 28.38 | 349,700 | +0.59(+2.12%) |