Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.64 | 33.95 | 33.54 | 33.78 | 2,226,582 | +0.14(+0.41%) |
Sep 27, 2019 | 33.73 | 33.98 | 33.42 | 33.65 | 1,783,199 | -0.05(-0.15%) |
Sep 26, 2019 | 34.07 | 34.14 | 33.65 | 33.70 | 2,645,319 | -0.22(-0.65%) |
Sep 25, 2019 | 33.48 | 33.98 | 33.48 | 33.92 | 3,069,900 | +0.37(+1.09%) |
Sep 24, 2019 | 33.68 | 34.00 | 33.52 | 33.55 | 3,321,768 | +0.04(+0.13%) |
Sep 23, 2019 | 33.26 | 33.80 | 33.14 | 33.51 | 2,956,561 | +0.18(+0.54%) |
Sep 20, 2019 | 33.29 | 33.49 | 33.03 | 33.33 | 5,164,282 | +0.23(+0.70%) |
Sep 19, 2019 | 33.33 | 33.42 | 33.02 | 33.10 | 2,458,917 | -0.13(-0.39%) |
Sep 18, 2019 | 33.34 | 33.38 | 32.91 | 33.23 | 3,557,630 | -0.07(-0.20%) |
Sep 17, 2019 | 33.36 | 33.59 | 33.10 | 33.30 | 3,308,047 | +0.00(+0.00%) |
Sep 16, 2019 | 32.87 | 33.31 | 32.72 | 33.30 | 2,854,412 | +0.45(+1.38%) |
Sep 13, 2019 | 32.54 | 33.02 | 32.19 | 32.85 | 3,433,360 | +0.18(+0.55%) |
Sep 12, 2019 | 32.86 | 33.07 | 32.64 | 32.67 | 2,741,406 | -0.27(-0.83%) |
Sep 11, 2019 | 32.50 | 33.21 | 32.27 | 32.94 | 2,462,474 | +0.53(+1.63%) |
Sep 10, 2019 | 32.24 | 32.62 | 32.15 | 32.41 | 2,447,598 | +0.13(+0.40%) |
Sep 09, 2019 | 32.32 | 32.47 | 32.05 | 32.28 | 2,175,062 | +0.09(+0.26%) |
Sep 06, 2019 | 32.50 | 32.87 | 32.13 | 32.20 | 2,614,609 | +0.12(+0.37%) |
Sep 05, 2019 | 31.70 | 32.32 | 31.57 | 32.08 | 3,421,073 | +0.33(+1.05%) |
Sep 04, 2019 | 31.66 | 31.80 | 31.41 | 31.74 | 2,680,987 | +0.35(+1.11%) |
Sep 03, 2019 | 30.93 | 31.43 | 30.83 | 31.40 | 2,797,216 | +0.34(+1.10%) |
Aug 30, 2019 | 30.56 | 31.16 | 30.48 | 31.05 | 2,355,680 | +0.63(+2.08%) |
Aug 29, 2019 | 30.36 | 30.55 | 30.26 | 30.42 | 1,821,597 | +0.26(+0.88%) |
Aug 28, 2019 | 30.18 | 30.38 | 30.06 | 30.16 | 1,722,288 | -0.02(-0.06%) |
Aug 27, 2019 | 30.56 | 30.85 | 30.14 | 30.18 | 3,139,430 | -0.25(-0.81%) |
Aug 26, 2019 | 30.08 | 30.44 | 29.96 | 30.42 | 2,345,105 | +0.55(+1.83%) |
Aug 23, 2019 | 30.56 | 30.57 | 29.71 | 29.88 | 4,992,092 | -0.71(-2.32%) |
Aug 22, 2019 | 30.53 | 30.78 | 30.45 | 30.58 | 2,703,755 | +0.06(+0.20%) |
Aug 21, 2019 | 30.25 | 30.56 | 30.10 | 30.52 | 2,649,421 | +0.41(+1.36%) |
Aug 20, 2019 | 30.19 | 30.19 | 29.80 | 30.12 | 2,413,154 | -0.14(-0.45%) |
Aug 19, 2019 | 30.47 | 30.49 | 29.92 | 30.25 | 4,223,047 | -0.01(-0.03%) |
Aug 16, 2019 | 29.40 | 30.35 | 29.39 | 30.26 | 3,671,307 | +0.98(+3.35%) |
Aug 15, 2019 | 28.98 | 29.46 | 28.90 | 29.28 | 2,741,522 | +0.29(+1.00%) |
Aug 14, 2019 | 29.26 | 29.37 | 28.91 | 28.99 | 2,523,686 | -0.52(-1.76%) |
Aug 13, 2019 | 29.01 | 29.53 | 28.81 | 29.51 | 2,794,045 | +0.55(+1.89%) |
Aug 12, 2019 | 29.04 | 29.39 | 28.64 | 28.96 | 2,496,629 | -0.17(-0.59%) |
Aug 09, 2019 | 29.94 | 29.98 | 28.96 | 29.13 | 3,880,303 | -0.83(-2.76%) |
Aug 08, 2019 | 28.52 | 29.97 | 28.43 | 29.96 | 5,677,683 | +1.55(+5.47%) |
Aug 07, 2019 | 28.99 | 29.65 | 27.84 | 28.41 | 5,776,583 | -0.54(-1.86%) |
Aug 06, 2019 | 28.77 | 29.04 | 28.29 | 28.95 | 3,788,522 | +0.18(+0.62%) |
Aug 05, 2019 | 29.58 | 29.58 | 28.60 | 28.77 | 3,625,611 | -0.87(-2.94%) |
Aug 02, 2019 | 29.37 | 29.86 | 29.28 | 29.64 | 3,279,104 | +0.36(+1.22%) |
Aug 01, 2019 | 29.10 | 29.84 | 29.09 | 29.28 | 5,069,927 | +0.15(+0.53%) |
Jul 31, 2019 | 29.65 | 29.65 | 29.02 | 29.13 | 4,195,208 | -0.53(-1.78%) |
Jul 30, 2019 | 29.24 | 29.67 | 29.24 | 29.65 | 2,613,476 | +0.26(+0.87%) |
Jul 29, 2019 | 29.36 | 29.42 | 29.08 | 29.40 | 2,341,434 | +0.03(+0.09%) |
Jul 26, 2019 | 29.82 | 29.94 | 29.26 | 29.37 | 2,429,042 | -0.35(-1.18%) |
Jul 25, 2019 | 29.44 | 29.99 | 29.38 | 29.72 | 2,226,005 | +0.09(+0.32%) |
Jul 24, 2019 | 29.43 | 29.88 | 29.43 | 29.63 | 2,612,171 | +0.23(+0.78%) |
Jul 23, 2019 | 29.83 | 29.84 | 29.20 | 29.40 | 3,148,811 | -0.38(-1.29%) |
Jul 22, 2019 | 29.97 | 30.03 | 29.40 | 29.78 | 2,899,661 | -0.17(-0.57%) |
Jul 19, 2019 | 29.88 | 30.30 | 29.68 | 29.95 | 4,847,877 | +0.03(+0.11%) |
Jul 18, 2019 | 29.60 | 29.92 | 29.29 | 29.92 | 2,839,194 | +0.26(+0.86%) |
Jul 17, 2019 | 29.02 | 29.86 | 29.02 | 29.66 | 7,830,495 | +0.61(+2.08%) |
Jul 16, 2019 | 30.17 | 30.36 | 28.91 | 29.06 | 5,723,896 | -1.32(-4.35%) |
Jul 15, 2019 | 30.62 | 30.89 | 30.28 | 30.38 | 3,168,023 | -0.30(-0.97%) |
Jul 12, 2019 | 30.70 | 30.82 | 30.51 | 30.68 | 2,381,177 | +0.00(+0.00%) |
Jul 11, 2019 | 30.58 | 30.76 | 30.40 | 30.68 | 2,336,514 | +0.03(+0.08%) |
Jul 10, 2019 | 30.62 | 30.78 | 30.39 | 30.65 | 3,108,423 | +0.32(+1.04%) |
Jul 09, 2019 | 30.36 | 30.62 | 30.04 | 30.34 | 3,139,434 | -0.10(-0.34%) |
Jul 08, 2019 | 30.69 | 30.92 | 30.20 | 30.44 | 4,155,222 | -0.32(-1.05%) |
Jul 05, 2019 | 30.31 | 30.77 | 30.26 | 30.76 | 2,466,818 | +0.24(+0.78%) |
Jul 03, 2019 | 30.15 | 30.74 | 30.12 | 30.52 | 2,171,414 | +0.49(+1.62%) |
Jul 02, 2019 | 30.22 | 30.36 | 29.67 | 30.04 | 3,216,312 | -0.16(-0.54%) |