Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.55 | 34.86 | 34.52 | 34.82 | 797,157 | +0.26(+0.75%) |
Sep 27, 2019 | 35.12 | 35.13 | 34.37 | 34.56 | 1,076,264 | -0.29(-0.83%) |
Sep 26, 2019 | 34.92 | 35.03 | 34.59 | 34.85 | 824,697 | -0.04(-0.11%) |
Sep 25, 2019 | 34.59 | 35.10 | 34.59 | 34.89 | 1,876,271 | +0.16(+0.47%) |
Sep 24, 2019 | 35.08 | 35.34 | 34.57 | 34.73 | 2,005,416 | -0.31(-0.88%) |
Sep 23, 2019 | 34.82 | 35.21 | 34.80 | 35.04 | 1,370,724 | +0.05(+0.14%) |
Sep 20, 2019 | 35.40 | 35.45 | 34.74 | 34.99 | 3,240,287 | -0.27(-0.77%) |
Sep 19, 2019 | 35.14 | 35.48 | 35.14 | 35.26 | 905,201 | +0.14(+0.41%) |
Sep 18, 2019 | 35.14 | 35.24 | 34.82 | 35.11 | 626,421 | -0.04(-0.11%) |
Sep 17, 2019 | 34.62 | 35.38 | 34.62 | 35.15 | 1,231,472 | +0.55(+1.59%) |
Sep 16, 2019 | 34.51 | 34.86 | 34.36 | 34.60 | 853,380 | -0.14(-0.42%) |
Sep 13, 2019 | 34.79 | 34.92 | 34.38 | 34.75 | 969,300 | +0.02(+0.06%) |
Sep 12, 2019 | 34.57 | 34.84 | 34.28 | 34.73 | 1,043,458 | +0.37(+1.07%) |
Sep 11, 2019 | 33.75 | 34.36 | 33.64 | 34.36 | 2,253,175 | +0.69(+2.04%) |
Sep 10, 2019 | 35.30 | 35.30 | 33.62 | 33.68 | 2,725,726 | -1.57(-4.47%) |
Sep 09, 2019 | 35.72 | 35.73 | 34.92 | 35.25 | 1,026,463 | -0.30(-0.84%) |
Sep 06, 2019 | 35.58 | 35.85 | 35.47 | 35.55 | 992,909 | -0.03(-0.08%) |
Sep 05, 2019 | 35.75 | 35.93 | 35.46 | 35.58 | 761,286 | +0.14(+0.38%) |
Sep 04, 2019 | 35.60 | 35.60 | 35.20 | 35.44 | 971,198 | +0.16(+0.47%) |
Sep 03, 2019 | 35.26 | 35.50 | 35.09 | 35.28 | 1,163,567 | -0.35(-0.98%) |
Aug 30, 2019 | 35.20 | 35.75 | 34.96 | 35.63 | 2,078,596 | +0.65(+1.85%) |
Aug 29, 2019 | 34.77 | 35.14 | 34.67 | 34.98 | 729,727 | +0.56(+1.63%) |
Aug 28, 2019 | 34.17 | 34.46 | 34.00 | 34.42 | 938,246 | +0.17(+0.51%) |
Aug 27, 2019 | 34.61 | 34.72 | 34.15 | 34.25 | 796,336 | -0.23(-0.67%) |
Aug 26, 2019 | 34.50 | 34.54 | 34.06 | 34.48 | 975,451 | +0.27(+0.79%) |
Aug 23, 2019 | 34.85 | 35.12 | 34.08 | 34.21 | 998,915 | -0.77(-2.21%) |
Aug 22, 2019 | 34.90 | 35.12 | 34.65 | 34.98 | 808,462 | +0.17(+0.50%) |
Aug 21, 2019 | 34.84 | 34.94 | 34.71 | 34.81 | 810,663 | +0.20(+0.59%) |
Aug 20, 2019 | 35.04 | 35.10 | 34.57 | 34.60 | 808,375 | -0.54(-1.54%) |
Aug 19, 2019 | 35.17 | 35.30 | 35.05 | 35.14 | 643,649 | +0.30(+0.86%) |
Aug 16, 2019 | 34.61 | 34.93 | 34.54 | 34.84 | 1,514,784 | +0.41(+1.18%) |
Aug 15, 2019 | 34.50 | 34.63 | 34.26 | 34.44 | 1,030,757 | +0.23(+0.68%) |
Aug 14, 2019 | 34.75 | 35.12 | 34.13 | 34.21 | 1,156,197 | -1.04(-2.96%) |
Aug 13, 2019 | 34.96 | 35.40 | 34.82 | 35.25 | 879,638 | +0.29(+0.83%) |
Aug 12, 2019 | 35.31 | 35.53 | 34.88 | 34.96 | 678,040 | -0.52(-1.47%) |
Aug 09, 2019 | 35.56 | 35.62 | 35.14 | 35.48 | 866,478 | -0.07(-0.19%) |
Aug 08, 2019 | 35.18 | 35.65 | 35.08 | 35.55 | 2,221,645 | +0.65(+1.85%) |
Aug 07, 2019 | 34.29 | 35.05 | 34.10 | 34.90 | 1,097,177 | +0.14(+0.42%) |
Aug 06, 2019 | 34.10 | 34.80 | 33.97 | 34.76 | 988,191 | +0.76(+2.24%) |
Aug 05, 2019 | 34.13 | 34.28 | 33.45 | 33.99 | 2,136,442 | -0.55(-1.59%) |
Aug 02, 2019 | 34.61 | 34.76 | 34.29 | 34.54 | 961,852 | -0.04(-0.11%) |
Aug 01, 2019 | 34.69 | 35.14 | 34.47 | 34.58 | 1,162,220 | -0.04(-0.11%) |
Jul 31, 2019 | 35.09 | 35.20 | 34.44 | 34.62 | 2,236,666 | -0.46(-1.32%) |
Jul 30, 2019 | 34.86 | 35.17 | 34.74 | 35.08 | 1,010,092 | +0.09(+0.25%) |
Jul 29, 2019 | 35.27 | 35.37 | 34.87 | 35.00 | 1,144,917 | -0.07(-0.19%) |
Jul 26, 2019 | 34.68 | 35.15 | 34.55 | 35.06 | 998,902 | +0.38(+1.08%) |
Jul 25, 2019 | 34.88 | 35.01 | 34.53 | 34.69 | 1,625,340 | -0.14(-0.41%) |
Jul 24, 2019 | 34.39 | 34.84 | 34.17 | 34.83 | 1,363,252 | +0.56(+1.63%) |
Jul 23, 2019 | 33.72 | 34.48 | 33.59 | 34.27 | 1,725,803 | +0.89(+2.65%) |
Jul 22, 2019 | 33.42 | 33.58 | 33.23 | 33.39 | 1,346,046 | -0.05(-0.14%) |
Jul 19, 2019 | 33.92 | 33.94 | 33.44 | 33.44 | 978,768 | -0.41(-1.22%) |
Jul 18, 2019 | 33.66 | 33.85 | 33.60 | 33.85 | 1,037,245 | +0.20(+0.60%) |
Jul 17, 2019 | 33.62 | 33.85 | 33.58 | 33.65 | 823,094 | -0.10(-0.29%) |
Jul 16, 2019 | 33.74 | 33.98 | 33.66 | 33.74 | 876,614 | +0.10(+0.29%) |
Jul 15, 2019 | 33.72 | 33.95 | 33.56 | 33.65 | 606,871 | -0.07(-0.20%) |
Jul 12, 2019 | 33.71 | 33.78 | 33.47 | 33.71 | 830,048 | +0.13(+0.37%) |
Jul 11, 2019 | 33.49 | 33.59 | 33.31 | 33.59 | 567,776 | +0.08(+0.23%) |
Jul 10, 2019 | 33.61 | 33.79 | 33.45 | 33.51 | 859,578 | +0.02(+0.06%) |
Jul 09, 2019 | 33.15 | 33.51 | 33.14 | 33.49 | 826,946 | +0.22(+0.67%) |
Jul 08, 2019 | 33.43 | 33.53 | 33.25 | 33.27 | 1,032,950 | -0.22(-0.66%) |
Jul 05, 2019 | 33.39 | 33.50 | 33.11 | 33.49 | 599,964 | +0.03(+0.09%) |
Jul 03, 2019 | 33.17 | 33.49 | 33.12 | 33.46 | 843,540 | +0.39(+1.17%) |
Jul 02, 2019 | 32.86 | 33.09 | 32.72 | 33.08 | 1,146,731 | +0.30(+0.91%) |