Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.60 | 31.84 | 31.57 | 31.70 | 2,549,075 | -0.25(-0.78%) |
Sep 27, 2019 | 31.90 | 32.09 | 31.82 | 31.95 | 2,354,312 | +0.19(+0.59%) |
Sep 26, 2019 | 32.03 | 32.03 | 31.73 | 31.76 | 1,835,918 | -0.10(-0.30%) |
Sep 25, 2019 | 31.46 | 31.93 | 31.41 | 31.86 | 2,993,827 | +0.27(+0.85%) |
Sep 24, 2019 | 31.78 | 31.85 | 31.43 | 31.59 | 5,461,353 | -0.89(-2.75%) |
Sep 23, 2019 | 32.16 | 32.56 | 32.08 | 32.48 | 2,672,640 | -0.25(-0.76%) |
Sep 20, 2019 | 32.89 | 33.02 | 32.68 | 32.73 | 2,227,515 | -0.23(-0.70%) |
Sep 19, 2019 | 32.93 | 33.13 | 32.90 | 32.97 | 1,881,481 | +0.10(+0.31%) |
Sep 18, 2019 | 32.89 | 33.07 | 32.58 | 32.86 | 2,316,965 | -0.25(-0.76%) |
Sep 17, 2019 | 33.09 | 33.16 | 32.89 | 33.11 | 2,102,497 | -0.30(-0.88%) |
Sep 16, 2019 | 33.36 | 33.58 | 33.24 | 33.41 | 3,720,863 | +0.08(+0.23%) |
Sep 13, 2019 | 33.58 | 33.63 | 33.22 | 33.33 | 4,270,754 | +0.62(+1.88%) |
Sep 12, 2019 | 32.65 | 32.86 | 32.49 | 32.71 | 2,350,606 | +0.24(+0.75%) |
Sep 11, 2019 | 32.36 | 32.47 | 32.19 | 32.47 | 2,282,806 | +0.14(+0.44%) |
Sep 10, 2019 | 31.83 | 32.33 | 31.78 | 32.33 | 3,165,034 | +0.39(+1.23%) |
Sep 09, 2019 | 31.57 | 31.94 | 31.57 | 31.94 | 2,576,835 | +0.38(+1.20%) |
Sep 06, 2019 | 31.67 | 31.75 | 31.51 | 31.56 | 2,639,683 | -0.10(-0.30%) |
Sep 05, 2019 | 31.35 | 31.67 | 31.28 | 31.66 | 3,093,341 | +0.30(+0.94%) |
Sep 04, 2019 | 31.01 | 31.42 | 30.99 | 31.36 | 4,031,512 | +1.05(+3.45%) |
Sep 03, 2019 | 29.99 | 30.35 | 29.99 | 30.32 | 2,547,727 | -0.27(-0.87%) |
Aug 30, 2019 | 30.50 | 30.68 | 30.41 | 30.58 | 3,317,450 | +0.63(+2.12%) |
Aug 29, 2019 | 30.15 | 30.23 | 29.91 | 29.95 | 1,824,882 | +0.21(+0.69%) |
Aug 28, 2019 | 29.44 | 29.93 | 29.41 | 29.74 | 4,310,036 | +0.42(+1.42%) |
Aug 27, 2019 | 29.47 | 29.56 | 29.15 | 29.33 | 2,835,513 | -0.05(-0.17%) |
Aug 26, 2019 | 29.31 | 29.48 | 29.16 | 29.38 | 2,617,390 | +0.33(+1.14%) |
Aug 23, 2019 | 29.51 | 29.76 | 29.00 | 29.05 | 5,192,216 | -0.35(-1.19%) |
Aug 22, 2019 | 29.77 | 29.87 | 29.39 | 29.39 | 3,463,032 | -0.22(-0.76%) |
Aug 21, 2019 | 29.86 | 29.94 | 29.53 | 29.62 | 4,054,420 | -0.51(-1.69%) |
Aug 20, 2019 | 30.12 | 30.21 | 29.90 | 30.13 | 3,674,376 | -0.44(-1.44%) |
Aug 19, 2019 | 30.66 | 30.76 | 30.53 | 30.57 | 3,063,897 | +0.21(+0.68%) |
Aug 16, 2019 | 30.44 | 30.53 | 30.24 | 30.36 | 3,744,388 | -0.30(-0.99%) |
Aug 15, 2019 | 30.63 | 30.74 | 30.35 | 30.67 | 3,075,172 | +0.08(+0.26%) |
Aug 14, 2019 | 30.73 | 30.92 | 30.58 | 30.59 | 3,624,791 | -0.92(-2.92%) |
Aug 13, 2019 | 30.84 | 31.59 | 30.76 | 31.51 | 5,221,795 | +0.69(+2.24%) |
Aug 12, 2019 | 31.07 | 31.20 | 30.77 | 30.82 | 1,723,928 | -0.27(-0.88%) |
Aug 09, 2019 | 31.37 | 31.45 | 30.91 | 31.09 | 3,436,079 | -0.63(-2.00%) |
Aug 08, 2019 | 31.37 | 31.88 | 31.27 | 31.73 | 2,742,602 | +0.69(+2.22%) |
Aug 07, 2019 | 30.48 | 31.06 | 30.45 | 31.04 | 3,477,434 | -0.21(-0.66%) |
Aug 06, 2019 | 31.56 | 31.64 | 31.00 | 31.24 | 2,348,196 | -0.13(-0.42%) |
Aug 05, 2019 | 31.50 | 31.64 | 31.22 | 31.37 | 5,364,676 | -1.01(-3.11%) |
Aug 02, 2019 | 32.44 | 32.65 | 32.20 | 32.38 | 3,404,091 | -0.55(-1.66%) |
Aug 01, 2019 | 33.43 | 33.82 | 32.74 | 32.93 | 6,110,941 | -1.24(-3.64%) |
Jul 31, 2019 | 34.69 | 34.85 | 33.79 | 34.17 | 4,508,893 | -0.83(-2.36%) |
Jul 30, 2019 | 34.88 | 35.10 | 34.69 | 35.00 | 2,379,250 | -0.11(-0.30%) |
Jul 29, 2019 | 35.04 | 35.13 | 34.88 | 35.11 | 2,207,015 | +0.19(+0.53%) |
Jul 26, 2019 | 34.86 | 34.93 | 34.74 | 34.92 | 2,998,372 | +0.01(+0.04%) |
Jul 25, 2019 | 35.02 | 35.11 | 34.69 | 34.91 | 2,295,078 | -0.14(-0.41%) |
Jul 24, 2019 | 34.93 | 35.20 | 34.91 | 35.05 | 2,951,273 | -1.27(-3.49%) |
Jul 23, 2019 | 36.57 | 36.63 | 36.16 | 36.32 | 2,006,690 | -0.06(-0.15%) |
Jul 22, 2019 | 36.47 | 36.49 | 36.24 | 36.37 | 1,981,240 | +0.11(+0.29%) |
Jul 19, 2019 | 36.32 | 36.51 | 36.25 | 36.27 | 1,851,458 | +0.29(+0.80%) |
Jul 18, 2019 | 35.86 | 36.04 | 35.68 | 35.98 | 2,803,734 | -0.11(-0.29%) |
Jul 17, 2019 | 36.09 | 36.33 | 36.08 | 36.09 | 2,741,289 | +0.28(+0.78%) |
Jul 16, 2019 | 35.76 | 36.12 | 35.76 | 35.81 | 2,327,036 | -0.18(-0.50%) |
Jul 15, 2019 | 35.97 | 36.04 | 35.80 | 35.99 | 1,139,207 | +0.38(+1.07%) |
Jul 12, 2019 | 35.68 | 35.75 | 35.51 | 35.61 | 1,922,668 | +0.02(+0.05%) |
Jul 11, 2019 | 35.47 | 35.62 | 35.29 | 35.59 | 1,340,574 | -0.14(-0.40%) |
Jul 10, 2019 | 35.81 | 35.88 | 35.53 | 35.73 | 2,170,181 | +0.35(+1.00%) |
Jul 09, 2019 | 35.28 | 35.41 | 35.17 | 35.38 | 2,900,494 | -0.20(-0.56%) |
Jul 08, 2019 | 35.45 | 35.76 | 35.31 | 35.58 | 2,735,456 | +0.36(+1.02%) |
Jul 05, 2019 | 34.94 | 35.27 | 34.73 | 35.22 | 3,958,018 | -1.44(-3.94%) |
Jul 03, 2019 | 36.57 | 36.66 | 36.41 | 36.66 | 1,677,210 | -0.02(-0.07%) |
Jul 02, 2019 | 36.55 | 36.72 | 36.39 | 36.69 | 2,083,369 | +0.38(+1.04%) |