Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.76 | 29.93 | 29.26 | 29.82 | 1,782,347 | +0.29(+0.98%) |
Sep 27, 2019 | 30.13 | 30.47 | 29.38 | 29.53 | 3,053,600 | -0.29(-0.96%) |
Sep 26, 2019 | 30.18 | 30.22 | 29.53 | 29.82 | 2,831,874 | -0.50(-1.67%) |
Sep 25, 2019 | 29.60 | 30.46 | 29.32 | 30.32 | 3,921,000 | +0.95(+3.23%) |
Sep 24, 2019 | 30.32 | 30.46 | 29.13 | 29.37 | 2,744,730 | -0.82(-2.72%) |
Sep 23, 2019 | 30.21 | 30.54 | 29.80 | 30.19 | 3,141,486 | -0.21(-0.69%) |
Sep 20, 2019 | 30.69 | 31.05 | 30.21 | 30.40 | 2,823,900 | -0.34(-1.11%) |
Sep 19, 2019 | 31.13 | 31.40 | 30.63 | 30.74 | 1,579,668 | -0.35(-1.13%) |
Sep 18, 2019 | 32.26 | 32.45 | 30.61 | 31.09 | 3,163,589 | -1.12(-3.48%) |
Sep 17, 2019 | 32.35 | 32.43 | 31.66 | 32.21 | 2,331,282 | -0.11(-0.34%) |
Sep 16, 2019 | 31.72 | 32.49 | 31.43 | 32.32 | 1,469,843 | +0.39(+1.22%) |
Sep 13, 2019 | 32.27 | 32.56 | 31.60 | 31.93 | 2,031,400 | -0.03(-0.09%) |
Sep 12, 2019 | 32.95 | 33.45 | 31.56 | 31.96 | 2,650,755 | -0.86(-2.62%) |
Sep 11, 2019 | 32.78 | 33.33 | 32.15 | 32.82 | 3,674,156 | +0.15(+0.46%) |
Sep 10, 2019 | 30.79 | 32.78 | 30.52 | 32.67 | 5,068,223 | +1.82(+5.90%) |
Sep 09, 2019 | 31.45 | 31.57 | 30.36 | 30.85 | 3,754,349 | -0.60(-1.91%) |
Sep 06, 2019 | 32.00 | 32.14 | 31.41 | 31.45 | 2,860,300 | -0.54(-1.69%) |
Sep 05, 2019 | 31.91 | 32.32 | 31.57 | 31.99 | 6,770,537 | -0.24(-0.74%) |
Sep 04, 2019 | 32.15 | 32.90 | 30.85 | 32.23 | 5,895,735 | -0.76(-2.30%) |
Sep 03, 2019 | 33.89 | 34.32 | 32.95 | 32.99 | 1,801,531 | -1.44(-4.18%) |
Aug 30, 2019 | 33.92 | 34.44 | 33.60 | 34.43 | 1,262,800 | +0.53(+1.56%) |
Aug 29, 2019 | 33.51 | 34.25 | 32.76 | 33.90 | 2,273,814 | +0.93(+2.82%) |
Aug 28, 2019 | 32.52 | 33.17 | 32.01 | 32.97 | 1,814,836 | +0.19(+0.58%) |
Aug 27, 2019 | 34.00 | 34.25 | 32.45 | 32.78 | 4,875,453 | -0.84(-2.50%) |
Aug 26, 2019 | 34.90 | 34.91 | 33.34 | 33.62 | 2,781,945 | -0.89(-2.58%) |
Aug 23, 2019 | 35.00 | 35.42 | 34.31 | 34.51 | 1,442,800 | -0.91(-2.57%) |
Aug 22, 2019 | 35.56 | 35.89 | 35.10 | 35.42 | 1,469,293 | -0.11(-0.31%) |
Aug 21, 2019 | 35.45 | 35.59 | 35.02 | 35.53 | 1,395,100 | +0.42(+1.20%) |
Aug 20, 2019 | 35.81 | 35.98 | 35.04 | 35.11 | 1,999,635 | -0.90(-2.50%) |
Aug 19, 2019 | 36.36 | 36.49 | 34.97 | 36.01 | 1,979,822 | +0.07(+0.19%) |
Aug 16, 2019 | 34.58 | 36.04 | 34.55 | 35.94 | 2,950,700 | +1.49(+4.33%) |
Aug 15, 2019 | 34.95 | 35.15 | 33.42 | 34.45 | 3,298,885 | -0.37(-1.06%) |
Aug 14, 2019 | 36.10 | 36.10 | 34.74 | 34.82 | 3,712,066 | -1.95(-5.30%) |
Aug 13, 2019 | 37.19 | 38.05 | 36.51 | 36.77 | 3,188,941 | -0.32(-0.86%) |
Aug 12, 2019 | 38.83 | 39.36 | 36.94 | 37.09 | 3,950,482 | -2.45(-6.20%) |
Aug 09, 2019 | 41.72 | 42.08 | 39.00 | 39.54 | 5,733,100 | -2.60(-6.17%) |
Aug 08, 2019 | 42.63 | 44.13 | 39.65 | 42.14 | 14,985,231 | -7.61(-15.30%) |
Aug 07, 2019 | 48.82 | 50.83 | 48.50 | 49.75 | 3,893,016 | +0.19(+0.38%) |
Aug 06, 2019 | 47.35 | 49.95 | 47.35 | 49.56 | 3,325,096 | +2.48(+5.27%) |
Aug 05, 2019 | 48.10 | 48.20 | 46.24 | 47.08 | 1,865,144 | -2.08(-4.23%) |
Aug 02, 2019 | 49.04 | 49.37 | 47.41 | 49.16 | 2,007,500 | -0.54(-1.09%) |
Aug 01, 2019 | 50.00 | 50.86 | 49.17 | 49.70 | 2,124,320 | -0.26(-0.52%) |
Jul 31, 2019 | 48.90 | 50.18 | 48.66 | 49.96 | 2,326,069 | +1.06(+2.17%) |
Jul 30, 2019 | 48.61 | 49.17 | 48.04 | 48.90 | 2,446,852 | -0.50(-1.01%) |
Jul 29, 2019 | 49.32 | 49.47 | 48.82 | 49.40 | 831,707 | +0.21(+0.43%) |
Jul 26, 2019 | 49.59 | 49.86 | 48.93 | 49.19 | 1,179,400 | +0.12(+0.24%) |
Jul 25, 2019 | 48.67 | 49.19 | 48.22 | 49.07 | 1,081,139 | +0.11(+0.22%) |
Jul 24, 2019 | 49.29 | 49.85 | 48.17 | 48.96 | 1,445,405 | -0.67(-1.35%) |
Jul 23, 2019 | 45.95 | 49.79 | 45.56 | 49.63 | 4,384,616 | +2.23(+4.70%) |
Jul 22, 2019 | 47.10 | 47.82 | 46.88 | 47.40 | 2,067,189 | +0.34(+0.72%) |
Jul 19, 2019 | 49.29 | 49.40 | 46.94 | 47.06 | 2,042,800 | -1.14(-2.37%) |
Jul 18, 2019 | 48.23 | 48.50 | 47.18 | 48.20 | 1,831,577 | +0.08(+0.17%) |
Jul 17, 2019 | 49.02 | 49.04 | 48.06 | 48.12 | 1,694,474 | -0.73(-1.49%) |
Jul 16, 2019 | 48.97 | 49.23 | 48.34 | 48.85 | 1,737,595 | -0.51(-1.03%) |
Jul 15, 2019 | 50.74 | 50.74 | 49.02 | 49.36 | 1,218,422 | -0.80(-1.59%) |
Jul 12, 2019 | 49.41 | 50.25 | 49.01 | 50.16 | 2,244,000 | +1.15(+2.35%) |
Jul 11, 2019 | 51.20 | 51.20 | 48.83 | 49.01 | 3,146,555 | -2.34(-4.56%) |
Jul 10, 2019 | 50.22 | 51.47 | 50.11 | 51.35 | 3,021,497 | +1.52(+3.05%) |
Jul 09, 2019 | 48.50 | 49.94 | 48.50 | 49.83 | 2,915,876 | +0.99(+2.03%) |
Jul 08, 2019 | 48.26 | 48.91 | 47.56 | 48.84 | 1,791,099 | +0.42(+0.87%) |
Jul 05, 2019 | 47.87 | 48.55 | 46.69 | 48.42 | 2,224,000 | +0.15(+0.31%) |
Jul 03, 2019 | 48.06 | 48.47 | 47.63 | 48.27 | 852,400 | +0.37(+0.77%) |
Jul 02, 2019 | 47.44 | 48.13 | 47.16 | 47.90 | 1,808,860 | +0.05(+0.10%) |