Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.96 | 32.23 | 31.74 | 31.93 | 2,542,448 | -0.03(-0.08%) |
Sep 27, 2019 | 32.06 | 32.19 | 31.71 | 31.96 | 1,493,886 | +0.13(+0.41%) |
Sep 26, 2019 | 31.96 | 32.06 | 31.48 | 31.83 | 1,825,958 | -0.06(-0.19%) |
Sep 25, 2019 | 31.51 | 31.96 | 31.20 | 31.89 | 2,034,927 | +0.45(+1.42%) |
Sep 24, 2019 | 31.98 | 31.98 | 31.28 | 31.44 | 2,503,062 | -0.24(-0.75%) |
Sep 23, 2019 | 31.20 | 31.80 | 31.01 | 31.68 | 2,743,227 | +0.22(+0.70%) |
Sep 20, 2019 | 31.55 | 31.90 | 31.16 | 31.46 | 5,130,034 | +0.02(+0.06%) |
Sep 19, 2019 | 32.31 | 32.45 | 31.40 | 31.44 | 2,987,595 | -0.80(-2.47%) |
Sep 18, 2019 | 32.44 | 32.76 | 32.12 | 32.24 | 2,800,056 | -0.39(-1.18%) |
Sep 17, 2019 | 32.97 | 32.97 | 32.22 | 32.62 | 2,752,327 | -0.60(-1.79%) |
Sep 16, 2019 | 33.89 | 34.12 | 33.04 | 33.22 | 3,452,924 | -1.03(-2.99%) |
Sep 13, 2019 | 34.03 | 34.77 | 33.83 | 34.24 | 3,344,835 | +0.57(+1.69%) |
Sep 12, 2019 | 34.11 | 34.17 | 33.30 | 33.67 | 2,775,759 | -0.56(-1.64%) |
Sep 11, 2019 | 33.18 | 34.26 | 32.82 | 34.24 | 3,976,366 | +1.07(+3.22%) |
Sep 10, 2019 | 31.59 | 33.27 | 31.59 | 33.17 | 3,620,044 | +1.67(+5.31%) |
Sep 09, 2019 | 31.32 | 31.90 | 31.01 | 31.49 | 2,388,951 | +0.73(+2.36%) |
Sep 06, 2019 | 30.66 | 31.06 | 30.44 | 30.77 | 2,168,173 | +0.17(+0.54%) |
Sep 05, 2019 | 30.28 | 30.75 | 30.19 | 30.60 | 2,723,194 | +0.82(+2.77%) |
Sep 04, 2019 | 29.35 | 29.90 | 29.11 | 29.78 | 1,966,985 | +0.86(+2.97%) |
Sep 03, 2019 | 29.59 | 29.65 | 28.81 | 28.92 | 2,367,395 | -1.02(-3.42%) |
Aug 30, 2019 | 30.21 | 30.55 | 29.92 | 29.94 | 2,127,307 | +0.06(+0.21%) |
Aug 29, 2019 | 29.59 | 30.23 | 29.59 | 29.88 | 1,860,814 | +0.55(+1.88%) |
Aug 28, 2019 | 28.12 | 29.39 | 27.98 | 29.33 | 2,831,005 | +1.02(+3.62%) |
Aug 27, 2019 | 29.01 | 29.27 | 28.20 | 28.30 | 1,913,779 | -0.50(-1.73%) |
Aug 26, 2019 | 28.73 | 29.07 | 28.42 | 28.80 | 2,083,188 | +0.47(+1.67%) |
Aug 23, 2019 | 29.25 | 29.34 | 28.21 | 28.33 | 3,248,150 | -1.13(-3.84%) |
Aug 22, 2019 | 29.55 | 29.71 | 29.26 | 29.46 | 1,663,713 | +0.05(+0.18%) |
Aug 21, 2019 | 29.49 | 29.58 | 29.22 | 29.41 | 1,391,370 | +0.28(+0.96%) |
Aug 20, 2019 | 29.51 | 29.84 | 29.05 | 29.13 | 1,838,743 | -0.64(-2.15%) |
Aug 19, 2019 | 29.76 | 30.09 | 29.58 | 29.77 | 2,061,955 | +0.55(+1.89%) |
Aug 16, 2019 | 28.65 | 29.65 | 28.59 | 29.22 | 3,334,333 | +0.66(+2.30%) |
Aug 15, 2019 | 29.13 | 29.42 | 28.36 | 28.56 | 4,130,722 | -0.56(-1.93%) |
Aug 14, 2019 | 29.73 | 30.24 | 29.09 | 29.12 | 4,268,032 | -1.24(-4.07%) |
Aug 13, 2019 | 29.13 | 30.67 | 28.81 | 30.35 | 2,206,978 | +1.25(+4.30%) |
Aug 12, 2019 | 29.82 | 29.88 | 29.08 | 29.10 | 1,876,656 | -0.96(-3.20%) |
Aug 09, 2019 | 30.38 | 30.38 | 29.83 | 30.07 | 1,953,342 | -0.44(-1.44%) |
Aug 08, 2019 | 30.31 | 30.64 | 30.20 | 30.50 | 2,593,107 | +0.42(+1.41%) |
Aug 07, 2019 | 29.69 | 30.08 | 29.39 | 30.08 | 2,446,932 | -0.03(-0.09%) |
Aug 06, 2019 | 30.65 | 30.78 | 29.86 | 30.10 | 2,293,047 | -0.30(-1.00%) |
Aug 05, 2019 | 31.24 | 31.30 | 30.00 | 30.41 | 3,433,996 | -1.45(-4.56%) |
Aug 02, 2019 | 31.91 | 32.38 | 31.28 | 31.86 | 2,004,673 | -0.35(-1.10%) |
Aug 01, 2019 | 31.40 | 33.30 | 31.40 | 32.21 | 4,580,462 | +1.05(+3.36%) |
Jul 31, 2019 | 32.02 | 32.12 | 30.96 | 31.17 | 3,182,203 | -0.95(-2.96%) |
Jul 30, 2019 | 31.58 | 32.18 | 31.25 | 32.12 | 1,715,671 | +0.35(+1.09%) |
Jul 29, 2019 | 31.56 | 31.87 | 31.29 | 31.77 | 1,437,780 | +0.10(+0.30%) |
Jul 26, 2019 | 32.08 | 32.21 | 31.50 | 31.68 | 2,084,017 | -0.41(-1.27%) |
Jul 25, 2019 | 31.70 | 32.34 | 31.67 | 32.08 | 2,130,330 | +0.28(+0.87%) |
Jul 24, 2019 | 31.60 | 32.05 | 31.47 | 31.81 | 3,021,941 | +0.02(+0.05%) |
Jul 23, 2019 | 31.19 | 32.14 | 31.01 | 31.79 | 2,747,189 | +0.93(+3.03%) |
Jul 22, 2019 | 31.34 | 31.41 | 30.49 | 30.86 | 2,072,504 | -0.47(-1.49%) |
Jul 19, 2019 | 30.64 | 31.48 | 30.25 | 31.32 | 2,637,003 | +0.86(+2.81%) |
Jul 18, 2019 | 30.47 | 30.52 | 30.14 | 30.47 | 2,913,950 | -0.09(-0.28%) |
Jul 17, 2019 | 30.93 | 30.93 | 30.30 | 30.55 | 2,853,580 | -0.41(-1.31%) |
Jul 16, 2019 | 30.81 | 31.67 | 30.81 | 30.96 | 2,280,086 | -0.03(-0.11%) |
Jul 15, 2019 | 31.05 | 31.23 | 30.55 | 31.00 | 3,013,337 | -0.95(-2.98%) |
Jul 12, 2019 | 31.33 | 31.98 | 31.15 | 31.95 | 1,742,927 | +0.66(+2.10%) |
Jul 11, 2019 | 32.29 | 32.29 | 31.15 | 31.29 | 3,356,943 | -1.05(-3.24%) |
Jul 10, 2019 | 32.69 | 33.02 | 32.27 | 32.34 | 1,557,237 | -0.02(-0.05%) |
Jul 09, 2019 | 32.42 | 32.63 | 32.19 | 32.35 | 1,879,468 | -0.31(-0.95%) |
Jul 08, 2019 | 32.64 | 33.41 | 32.54 | 32.66 | 1,947,795 | -0.25(-0.76%) |
Jul 05, 2019 | 32.48 | 32.97 | 32.34 | 32.91 | 1,851,650 | -0.04(-0.13%) |
Jul 03, 2019 | 32.12 | 32.99 | 32.11 | 32.96 | 1,186,009 | +0.77(+2.39%) |
Jul 02, 2019 | 32.42 | 32.50 | 31.77 | 32.19 | 2,257,409 | -0.19(-0.59%) |