Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.61 | 31.24 | 30.55 | 30.95 | 827,327 | +0.34(+1.11%) |
Sep 27, 2019 | 30.52 | 31.09 | 30.32 | 30.61 | 2,302,100 | +0.01(+0.03%) |
Sep 26, 2019 | 29.96 | 30.64 | 29.66 | 30.60 | 1,072,604 | +0.53(+1.76%) |
Sep 25, 2019 | 30.13 | 30.50 | 29.64 | 30.07 | 893,441 | -0.20(-0.66%) |
Sep 24, 2019 | 31.86 | 32.51 | 30.02 | 30.27 | 1,069,423 | -1.59(-4.99%) |
Sep 23, 2019 | 33.01 | 33.03 | 30.90 | 31.86 | 1,336,468 | -1.28(-3.86%) |
Sep 20, 2019 | 33.39 | 33.79 | 33.10 | 33.14 | 2,478,700 | -0.24(-0.72%) |
Sep 19, 2019 | 33.22 | 33.95 | 33.22 | 33.38 | 708,217 | +0.24(+0.72%) |
Sep 18, 2019 | 34.93 | 35.19 | 32.72 | 33.14 | 1,328,586 | -1.76(-5.04%) |
Sep 17, 2019 | 34.67 | 35.06 | 34.30 | 34.90 | 652,020 | +0.35(+1.01%) |
Sep 16, 2019 | 35.34 | 36.00 | 34.47 | 34.55 | 734,956 | -1.02(-2.87%) |
Sep 13, 2019 | 34.67 | 36.14 | 34.39 | 35.57 | 958,900 | +1.20(+3.49%) |
Sep 12, 2019 | 35.77 | 35.99 | 34.35 | 34.37 | 1,072,021 | -1.35(-3.78%) |
Sep 11, 2019 | 34.84 | 36.29 | 34.53 | 35.72 | 1,024,593 | +0.95(+2.73%) |
Sep 10, 2019 | 33.59 | 34.96 | 32.96 | 34.77 | 913,800 | +0.90(+2.66%) |
Sep 09, 2019 | 33.38 | 34.19 | 32.68 | 33.87 | 738,038 | +0.66(+1.99%) |
Sep 06, 2019 | 33.01 | 33.68 | 32.12 | 33.21 | 599,000 | +0.15(+0.45%) |
Sep 05, 2019 | 32.78 | 33.72 | 32.38 | 33.06 | 811,684 | +0.61(+1.88%) |
Sep 04, 2019 | 32.11 | 32.63 | 31.53 | 32.45 | 447,721 | +0.63(+1.98%) |
Sep 03, 2019 | 32.22 | 32.52 | 31.67 | 31.82 | 628,055 | -0.80(-2.45%) |
Aug 30, 2019 | 33.00 | 33.34 | 32.34 | 32.62 | 444,000 | -0.08(-0.24%) |
Aug 29, 2019 | 32.21 | 32.94 | 32.00 | 32.70 | 651,839 | +0.87(+2.73%) |
Aug 28, 2019 | 31.88 | 32.06 | 31.54 | 31.83 | 464,394 | -0.11(-0.34%) |
Aug 27, 2019 | 32.13 | 32.45 | 31.63 | 31.94 | 797,410 | +0.13(+0.41%) |
Aug 26, 2019 | 31.72 | 31.84 | 31.35 | 31.81 | 397,135 | +0.57(+1.82%) |
Aug 23, 2019 | 31.96 | 32.34 | 31.09 | 31.24 | 512,600 | -0.91(-2.83%) |
Aug 22, 2019 | 32.55 | 32.55 | 31.73 | 32.15 | 476,459 | -0.24(-0.74%) |
Aug 21, 2019 | 32.00 | 32.59 | 31.54 | 32.39 | 652,026 | +0.65(+2.05%) |
Aug 20, 2019 | 31.87 | 32.04 | 31.65 | 31.74 | 387,577 | -0.37(-1.15%) |
Aug 19, 2019 | 31.74 | 32.28 | 30.91 | 32.11 | 1,007,539 | +0.90(+2.88%) |
Aug 16, 2019 | 31.26 | 31.60 | 31.01 | 31.21 | 1,112,300 | +0.12(+0.39%) |
Aug 15, 2019 | 31.20 | 31.28 | 30.45 | 31.09 | 1,000,021 | -0.10(-0.32%) |
Aug 14, 2019 | 31.65 | 32.15 | 30.88 | 31.19 | 1,296,458 | -1.24(-3.82%) |
Aug 13, 2019 | 31.69 | 33.07 | 31.51 | 32.43 | 883,042 | +0.51(+1.60%) |
Aug 12, 2019 | 31.82 | 32.39 | 30.81 | 31.92 | 1,225,778 | -0.09(-0.28%) |
Aug 09, 2019 | 33.49 | 33.97 | 31.99 | 32.01 | 1,232,800 | -1.91(-5.63%) |
Aug 08, 2019 | 33.13 | 34.00 | 32.16 | 33.92 | 1,015,267 | +0.92(+2.79%) |
Aug 07, 2019 | 33.57 | 33.57 | 30.22 | 33.00 | 2,389,534 | +0.12(+0.36%) |
Aug 06, 2019 | 34.56 | 35.13 | 32.24 | 32.88 | 2,136,190 | -1.48(-4.31%) |
Aug 05, 2019 | 35.24 | 35.24 | 34.16 | 34.36 | 1,253,150 | -1.79(-4.95%) |
Aug 02, 2019 | 36.94 | 36.94 | 35.14 | 36.15 | 761,400 | -0.70(-1.90%) |
Aug 01, 2019 | 37.31 | 38.14 | 36.77 | 36.85 | 869,026 | -0.42(-1.13%) |
Jul 31, 2019 | 37.25 | 37.66 | 37.01 | 37.27 | 791,058 | +0.06(+0.16%) |
Jul 30, 2019 | 36.77 | 37.23 | 36.73 | 37.21 | 646,962 | +0.33(+0.89%) |
Jul 29, 2019 | 36.53 | 36.90 | 36.31 | 36.88 | 677,595 | +0.29(+0.79%) |
Jul 26, 2019 | 36.57 | 37.12 | 36.46 | 36.59 | 399,600 | +0.32(+0.88%) |
Jul 25, 2019 | 36.49 | 36.89 | 36.10 | 36.27 | 375,086 | -0.38(-1.04%) |
Jul 24, 2019 | 35.79 | 36.76 | 35.79 | 36.65 | 322,692 | +0.87(+2.43%) |
Jul 23, 2019 | 35.45 | 35.78 | 35.02 | 35.78 | 534,204 | +0.41(+1.16%) |
Jul 22, 2019 | 35.63 | 35.90 | 35.01 | 35.37 | 384,003 | -0.24(-0.67%) |
Jul 19, 2019 | 36.19 | 36.60 | 35.51 | 35.61 | 447,300 | -0.61(-1.68%) |
Jul 18, 2019 | 36.30 | 36.71 | 35.91 | 36.22 | 436,160 | -0.10(-0.28%) |
Jul 17, 2019 | 37.15 | 37.30 | 36.30 | 36.32 | 530,683 | -0.92(-2.47%) |
Jul 16, 2019 | 37.68 | 37.97 | 37.16 | 37.24 | 364,540 | -0.43(-1.14%) |
Jul 15, 2019 | 37.99 | 38.03 | 37.51 | 37.67 | 489,818 | -0.30(-0.79%) |
Jul 12, 2019 | 37.45 | 38.31 | 37.01 | 37.97 | 409,700 | +0.51(+1.36%) |
Jul 11, 2019 | 37.39 | 37.48 | 36.59 | 37.46 | 599,351 | +0.02(+0.05%) |
Jul 10, 2019 | 36.69 | 38.20 | 36.61 | 37.44 | 1,276,086 | +0.91(+2.49%) |
Jul 09, 2019 | 35.65 | 36.83 | 35.14 | 36.53 | 991,662 | +0.75(+2.10%) |
Jul 08, 2019 | 36.13 | 36.29 | 35.64 | 35.78 | 990,741 | -0.35(-0.97%) |
Jul 05, 2019 | 36.17 | 36.38 | 35.26 | 36.13 | 702,900 | -0.04(-0.11%) |
Jul 03, 2019 | 36.19 | 36.37 | 35.59 | 36.17 | 434,000 | +0.17(+0.47%) |
Jul 02, 2019 | 35.97 | 36.23 | 35.27 | 36.00 | 849,047 | -0.02(-0.06%) |