Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 38.16 | 38.80 | 36.02 | 36.98 | 669,764 | -0.82(-2.17%) |
Sep 27, 2019 | 37.74 | 39.60 | 37.34 | 37.80 | 879,200 | +0.03(+0.09%) |
Sep 26, 2019 | 38.42 | 38.53 | 37.20 | 37.77 | 386,458 | -0.44(-1.14%) |
Sep 25, 2019 | 38.35 | 39.22 | 37.73 | 38.20 | 678,215 | +0.13(+0.34%) |
Sep 24, 2019 | 40.94 | 41.22 | 37.47 | 38.07 | 838,080 | -2.77(-6.78%) |
Sep 23, 2019 | 40.27 | 41.23 | 40.23 | 40.84 | 604,093 | +0.94(+2.36%) |
Sep 20, 2019 | 39.51 | 40.47 | 39.25 | 39.90 | 1,851,900 | +0.25(+0.63%) |
Sep 19, 2019 | 40.76 | 41.25 | 39.53 | 39.65 | 664,564 | -1.31(-3.20%) |
Sep 18, 2019 | 41.43 | 41.57 | 40.16 | 40.96 | 494,055 | -0.45(-1.09%) |
Sep 17, 2019 | 41.38 | 41.80 | 40.62 | 41.41 | 358,378 | -0.41(-0.98%) |
Sep 16, 2019 | 40.92 | 42.19 | 40.58 | 41.82 | 443,982 | +0.33(+0.80%) |
Sep 13, 2019 | 42.79 | 43.22 | 41.00 | 41.49 | 944,100 | -1.06(-2.49%) |
Sep 12, 2019 | 44.16 | 44.23 | 42.48 | 42.55 | 401,886 | -0.88(-2.03%) |
Sep 11, 2019 | 41.44 | 43.59 | 41.44 | 43.43 | 616,385 | +2.13(+5.16%) |
Sep 10, 2019 | 40.10 | 41.38 | 39.86 | 41.30 | 451,189 | +0.76(+1.87%) |
Sep 09, 2019 | 41.73 | 41.73 | 40.43 | 40.54 | 310,256 | -1.14(-2.74%) |
Sep 06, 2019 | 42.19 | 43.26 | 41.62 | 41.68 | 352,000 | -0.38(-0.90%) |
Sep 05, 2019 | 42.01 | 42.97 | 41.44 | 42.06 | 467,949 | +0.55(+1.32%) |
Sep 04, 2019 | 42.15 | 42.28 | 40.61 | 41.51 | 669,841 | -0.15(-0.36%) |
Sep 03, 2019 | 44.15 | 44.88 | 41.24 | 41.66 | 748,160 | -3.00(-6.72%) |
Aug 30, 2019 | 46.00 | 46.00 | 44.30 | 44.66 | 354,800 | -1.14(-2.49%) |
Aug 29, 2019 | 45.67 | 46.50 | 45.32 | 45.80 | 397,216 | +0.49(+1.08%) |
Aug 28, 2019 | 43.65 | 45.93 | 43.31 | 45.31 | 356,150 | +1.57(+3.59%) |
Aug 27, 2019 | 45.22 | 45.91 | 42.95 | 43.74 | 693,365 | -1.06(-2.37%) |
Aug 26, 2019 | 41.93 | 45.33 | 40.69 | 44.80 | 1,494,071 | +3.08(+7.38%) |
Aug 23, 2019 | 43.43 | 43.88 | 41.55 | 41.72 | 633,900 | -1.81(-4.16%) |
Aug 22, 2019 | 45.71 | 45.71 | 43.45 | 43.53 | 456,895 | -1.34(-2.99%) |
Aug 21, 2019 | 45.00 | 45.26 | 44.49 | 44.87 | 345,312 | +0.26(+0.58%) |
Aug 20, 2019 | 45.23 | 45.70 | 44.40 | 44.61 | 323,951 | -0.81(-1.78%) |
Aug 19, 2019 | 45.14 | 45.86 | 44.85 | 45.42 | 444,566 | +0.82(+1.84%) |
Aug 16, 2019 | 43.45 | 44.93 | 43.45 | 44.60 | 596,400 | +1.46(+3.38%) |
Aug 15, 2019 | 43.30 | 43.91 | 42.12 | 43.14 | 755,897 | -0.21(-0.48%) |
Aug 14, 2019 | 44.39 | 45.00 | 43.06 | 43.35 | 1,106,900 | -1.74(-3.86%) |
Aug 13, 2019 | 45.00 | 46.72 | 44.65 | 45.09 | 682,198 | -0.05(-0.11%) |
Aug 12, 2019 | 46.34 | 46.34 | 44.40 | 45.14 | 758,747 | -1.06(-2.29%) |
Aug 09, 2019 | 48.06 | 48.50 | 46.01 | 46.20 | 671,000 | -0.30(-0.65%) |
Aug 08, 2019 | 45.09 | 46.83 | 45.00 | 46.50 | 602,535 | +1.30(+2.88%) |
Aug 07, 2019 | 45.14 | 46.07 | 44.64 | 45.20 | 507,210 | -0.34(-0.75%) |
Aug 06, 2019 | 45.26 | 45.82 | 44.58 | 45.54 | 576,255 | +0.74(+1.65%) |
Aug 05, 2019 | 45.28 | 45.89 | 44.32 | 44.80 | 542,246 | -1.53(-3.30%) |
Aug 02, 2019 | 46.70 | 47.66 | 45.68 | 46.33 | 378,900 | -0.70(-1.49%) |
Aug 01, 2019 | 47.30 | 48.28 | 46.56 | 47.03 | 701,664 | -0.23(-0.49%) |
Jul 31, 2019 | 48.34 | 48.71 | 47.00 | 47.26 | 497,058 | -1.19(-2.46%) |
Jul 30, 2019 | 47.35 | 48.54 | 46.73 | 48.45 | 543,241 | +0.87(+1.83%) |
Jul 29, 2019 | 47.85 | 48.49 | 47.05 | 47.58 | 459,984 | -0.46(-0.96%) |
Jul 26, 2019 | 46.99 | 48.09 | 46.80 | 48.04 | 325,200 | +1.34(+2.87%) |
Jul 25, 2019 | 47.51 | 48.10 | 46.27 | 46.70 | 539,387 | -0.40(-0.85%) |
Jul 24, 2019 | 46.33 | 47.15 | 45.82 | 47.10 | 523,079 | +0.68(+1.46%) |
Jul 23, 2019 | 48.06 | 48.25 | 46.28 | 46.42 | 373,089 | -1.34(-2.81%) |
Jul 22, 2019 | 45.93 | 48.24 | 45.93 | 47.76 | 479,268 | +1.53(+3.31%) |
Jul 19, 2019 | 47.46 | 47.88 | 46.17 | 46.23 | 399,900 | -1.46(-3.06%) |
Jul 18, 2019 | 46.30 | 47.74 | 45.63 | 47.69 | 558,968 | +1.49(+3.23%) |
Jul 17, 2019 | 46.45 | 46.79 | 45.78 | 46.20 | 311,597 | -0.26(-0.56%) |
Jul 16, 2019 | 46.44 | 47.37 | 45.88 | 46.46 | 338,631 | +0.03(+0.06%) |
Jul 15, 2019 | 45.93 | 46.45 | 45.32 | 46.43 | 333,727 | +0.83(+1.82%) |
Jul 12, 2019 | 45.24 | 45.92 | 43.93 | 45.60 | 303,000 | +0.42(+0.93%) |
Jul 11, 2019 | 45.30 | 45.75 | 44.52 | 45.18 | 547,108 | +0.11(+0.24%) |
Jul 10, 2019 | 44.99 | 45.39 | 44.03 | 45.07 | 438,221 | +0.25(+0.56%) |
Jul 09, 2019 | 42.68 | 44.85 | 42.47 | 44.82 | 493,674 | +2.07(+4.84%) |
Jul 08, 2019 | 44.07 | 44.07 | 41.91 | 42.75 | 777,947 | -1.58(-3.56%) |
Jul 05, 2019 | 44.28 | 44.76 | 43.85 | 44.33 | 519,800 | -0.02(-0.05%) |
Jul 03, 2019 | 44.64 | 44.67 | 43.71 | 44.35 | 613,400 | -0.03(-0.07%) |
Jul 02, 2019 | 45.90 | 45.90 | 44.05 | 44.38 | 480,405 | -1.53(-3.33%) |