Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.54 | 34.54 | 33.05 | 33.82 | 1,083,975 | -0.80(-2.31%) |
Sep 27, 2019 | 35.85 | 36.20 | 34.54 | 34.62 | 843,500 | -1.26(-3.51%) |
Sep 26, 2019 | 36.60 | 36.74 | 35.38 | 35.88 | 978,323 | -0.72(-1.97%) |
Sep 25, 2019 | 37.25 | 37.60 | 36.56 | 36.60 | 552,999 | -0.57(-1.53%) |
Sep 24, 2019 | 39.35 | 39.35 | 36.51 | 37.17 | 1,181,358 | -1.91(-4.89%) |
Sep 23, 2019 | 38.91 | 39.81 | 38.00 | 39.08 | 681,364 | +0.11(+0.28%) |
Sep 20, 2019 | 38.96 | 39.71 | 38.52 | 38.97 | 1,763,800 | -0.03(-0.08%) |
Sep 19, 2019 | 38.75 | 39.35 | 38.26 | 39.00 | 1,942,520 | +0.57(+1.48%) |
Sep 18, 2019 | 39.53 | 39.55 | 37.76 | 38.43 | 5,778,179 | -4.89(-11.29%) |
Sep 17, 2019 | 42.70 | 43.59 | 42.28 | 43.32 | 208,986 | +0.35(+0.81%) |
Sep 16, 2019 | 42.19 | 43.69 | 42.19 | 42.97 | 165,660 | +0.11(+0.26%) |
Sep 13, 2019 | 43.03 | 43.49 | 42.47 | 42.86 | 259,900 | -0.28(-0.65%) |
Sep 12, 2019 | 44.14 | 45.20 | 41.97 | 43.14 | 456,763 | -0.89(-2.02%) |
Sep 11, 2019 | 42.30 | 44.31 | 42.16 | 44.03 | 351,360 | +1.76(+4.16%) |
Sep 10, 2019 | 42.68 | 43.00 | 41.67 | 42.27 | 513,209 | -0.56(-1.31%) |
Sep 09, 2019 | 42.70 | 42.93 | 41.53 | 42.83 | 450,021 | +0.45(+1.06%) |
Sep 06, 2019 | 43.47 | 43.87 | 42.36 | 42.38 | 373,800 | -0.93(-2.15%) |
Sep 05, 2019 | 44.05 | 44.22 | 42.96 | 43.31 | 307,393 | -0.24(-0.55%) |
Sep 04, 2019 | 44.28 | 44.32 | 42.42 | 43.55 | 328,762 | -0.15(-0.34%) |
Sep 03, 2019 | 44.28 | 45.50 | 43.65 | 43.70 | 371,131 | -0.87(-1.95%) |
Aug 30, 2019 | 45.82 | 45.82 | 44.10 | 44.57 | 208,600 | -1.11(-2.43%) |
Aug 29, 2019 | 45.00 | 45.81 | 44.43 | 45.68 | 242,743 | +1.37(+3.09%) |
Aug 28, 2019 | 42.45 | 44.63 | 41.92 | 44.31 | 281,217 | +1.09(+2.52%) |
Aug 27, 2019 | 44.78 | 45.19 | 42.91 | 43.22 | 245,426 | -1.09(-2.46%) |
Aug 26, 2019 | 44.19 | 44.40 | 43.17 | 44.31 | 256,445 | +0.63(+1.44%) |
Aug 23, 2019 | 45.00 | 45.73 | 43.52 | 43.68 | 266,000 | -1.49(-3.30%) |
Aug 22, 2019 | 46.42 | 46.48 | 44.61 | 45.17 | 275,249 | -1.29(-2.78%) |
Aug 21, 2019 | 46.26 | 46.56 | 45.67 | 46.46 | 195,858 | +0.75(+1.64%) |
Aug 20, 2019 | 46.31 | 46.87 | 45.60 | 45.71 | 157,126 | -0.78(-1.68%) |
Aug 19, 2019 | 45.65 | 46.77 | 44.54 | 46.49 | 261,227 | +1.37(+3.04%) |
Aug 16, 2019 | 44.88 | 45.35 | 44.47 | 45.12 | 370,300 | +0.78(+1.76%) |
Aug 15, 2019 | 44.91 | 45.51 | 44.13 | 44.34 | 422,559 | -0.55(-1.23%) |
Aug 14, 2019 | 45.29 | 46.26 | 43.54 | 44.89 | 522,773 | -1.51(-3.25%) |
Aug 13, 2019 | 46.14 | 47.51 | 45.25 | 46.40 | 202,584 | +0.09(+0.19%) |
Aug 12, 2019 | 46.86 | 46.86 | 45.83 | 46.31 | 325,224 | -0.79(-1.68%) |
Aug 09, 2019 | 46.88 | 47.88 | 46.09 | 47.10 | 422,400 | -0.01(-0.02%) |
Aug 08, 2019 | 46.43 | 47.67 | 45.18 | 47.11 | 432,855 | +0.79(+1.71%) |
Aug 07, 2019 | 45.44 | 47.00 | 43.63 | 46.32 | 609,144 | +1.57(+3.51%) |
Aug 06, 2019 | 42.77 | 45.01 | 42.77 | 44.75 | 614,648 | +2.09(+4.90%) |
Aug 05, 2019 | 44.03 | 45.38 | 42.11 | 42.66 | 640,649 | -2.06(-4.61%) |
Aug 02, 2019 | 46.53 | 46.94 | 43.87 | 44.72 | 382,000 | -2.16(-4.61%) |
Aug 01, 2019 | 48.30 | 48.55 | 46.68 | 46.88 | 627,578 | -1.29(-2.68%) |
Jul 31, 2019 | 47.99 | 48.81 | 47.78 | 48.17 | 920,848 | +0.32(+0.67%) |
Jul 30, 2019 | 46.50 | 48.36 | 46.50 | 47.85 | 659,425 | +1.09(+2.33%) |
Jul 29, 2019 | 46.69 | 47.33 | 45.80 | 46.76 | 423,885 | +0.24(+0.52%) |
Jul 26, 2019 | 44.58 | 46.67 | 44.28 | 46.52 | 416,800 | +2.11(+4.75%) |
Jul 25, 2019 | 45.77 | 45.77 | 44.36 | 44.41 | 351,921 | -1.08(-2.37%) |
Jul 24, 2019 | 44.74 | 45.84 | 44.65 | 45.49 | 365,438 | +0.92(+2.06%) |
Jul 23, 2019 | 44.36 | 44.72 | 43.62 | 44.57 | 311,936 | +0.38(+0.86%) |
Jul 22, 2019 | 43.21 | 44.27 | 43.11 | 44.19 | 530,484 | +1.17(+2.72%) |
Jul 19, 2019 | 43.98 | 45.07 | 42.98 | 43.02 | 321,900 | -0.97(-2.21%) |
Jul 18, 2019 | 42.64 | 44.10 | 42.64 | 43.99 | 278,273 | +1.16(+2.71%) |
Jul 17, 2019 | 43.09 | 43.48 | 42.52 | 42.83 | 233,527 | -0.16(-0.37%) |
Jul 16, 2019 | 43.35 | 43.56 | 42.50 | 42.99 | 253,613 | -0.63(-1.44%) |
Jul 15, 2019 | 43.13 | 43.79 | 42.69 | 43.62 | 301,261 | +0.66(+1.54%) |
Jul 12, 2019 | 43.42 | 43.63 | 42.57 | 42.96 | 245,000 | -0.50(-1.15%) |
Jul 11, 2019 | 44.14 | 44.29 | 43.00 | 43.46 | 264,769 | -0.50(-1.14%) |
Jul 10, 2019 | 44.54 | 44.70 | 43.18 | 43.96 | 308,266 | -0.05(-0.11%) |
Jul 09, 2019 | 43.35 | 44.59 | 43.35 | 44.01 | 397,032 | +0.35(+0.80%) |
Jul 08, 2019 | 44.12 | 44.93 | 43.16 | 43.66 | 608,040 | -0.41(-0.93%) |
Jul 05, 2019 | 44.76 | 45.74 | 43.93 | 44.07 | 479,900 | -0.91(-2.02%) |
Jul 03, 2019 | 44.43 | 45.00 | 43.43 | 44.98 | 367,200 | +0.06(+0.13%) |
Jul 02, 2019 | 45.42 | 45.57 | 44.57 | 44.92 | 362,029 | -0.23(-0.51%) |