Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.75 | 35.23 | 34.74 | 35.11 | 1,699,015 | +0.37(+1.06%) |
Sep 27, 2019 | 34.48 | 35.10 | 34.48 | 34.75 | 1,362,391 | -0.02(-0.05%) |
Sep 26, 2019 | 34.72 | 35.08 | 34.38 | 34.76 | 1,421,028 | -0.15(-0.43%) |
Sep 25, 2019 | 35.02 | 35.52 | 34.64 | 34.91 | 2,123,752 | -0.39(-1.11%) |
Sep 24, 2019 | 35.84 | 35.97 | 34.97 | 35.31 | 1,912,058 | -0.78(-2.16%) |
Sep 23, 2019 | 35.91 | 36.22 | 35.58 | 36.08 | 1,855,635 | -0.14(-0.39%) |
Sep 20, 2019 | 35.83 | 36.69 | 35.54 | 36.22 | 3,059,289 | +0.50(+1.39%) |
Sep 19, 2019 | 36.66 | 36.67 | 35.60 | 35.73 | 2,441,770 | -0.67(-1.85%) |
Sep 18, 2019 | 35.76 | 36.49 | 35.53 | 36.40 | 2,896,831 | +0.28(+0.77%) |
Sep 17, 2019 | 37.70 | 37.84 | 35.50 | 36.12 | 4,856,932 | -1.70(-4.51%) |
Sep 16, 2019 | 35.75 | 37.99 | 35.60 | 37.82 | 6,105,873 | +2.95(+8.45%) |
Sep 13, 2019 | 34.60 | 35.00 | 34.44 | 34.88 | 1,845,618 | +0.54(+1.58%) |
Sep 12, 2019 | 33.91 | 34.57 | 33.61 | 34.34 | 2,265,124 | -0.16(-0.46%) |
Sep 11, 2019 | 34.40 | 35.03 | 33.92 | 34.49 | 2,076,873 | +0.29(+0.84%) |
Sep 10, 2019 | 34.35 | 34.93 | 33.92 | 34.20 | 5,421,677 | -0.16(-0.46%) |
Sep 09, 2019 | 33.22 | 34.38 | 33.08 | 34.36 | 3,091,110 | +1.58(+4.83%) |
Sep 06, 2019 | 31.93 | 32.80 | 31.43 | 32.78 | 4,237,154 | +0.63(+1.96%) |
Sep 05, 2019 | 32.05 | 32.78 | 31.97 | 32.15 | 3,689,346 | +0.42(+1.32%) |
Sep 04, 2019 | 31.29 | 31.96 | 31.21 | 31.73 | 2,236,332 | +0.98(+3.18%) |
Sep 03, 2019 | 31.01 | 31.08 | 30.33 | 30.75 | 2,905,636 | -0.82(-2.60%) |
Aug 30, 2019 | 31.28 | 31.77 | 31.07 | 31.57 | 4,354,071 | +0.53(+1.72%) |
Aug 29, 2019 | 30.03 | 31.11 | 30.03 | 31.04 | 2,327,153 | +1.25(+4.20%) |
Aug 28, 2019 | 29.07 | 29.98 | 28.97 | 29.79 | 3,022,690 | +1.42(+4.99%) |
Aug 27, 2019 | 28.98 | 29.04 | 27.97 | 28.37 | 2,425,705 | -0.45(-1.55%) |
Aug 26, 2019 | 29.18 | 29.32 | 28.65 | 28.82 | 2,078,713 | +0.04(+0.15%) |
Aug 23, 2019 | 30.40 | 30.45 | 28.73 | 28.78 | 3,022,681 | -2.01(-6.53%) |
Aug 22, 2019 | 31.43 | 31.51 | 30.68 | 30.79 | 2,603,410 | -0.57(-1.81%) |
Aug 21, 2019 | 31.49 | 31.73 | 30.60 | 31.35 | 2,765,507 | +0.30(+0.96%) |
Aug 20, 2019 | 30.83 | 31.16 | 30.59 | 31.06 | 2,288,279 | +0.15(+0.48%) |
Aug 19, 2019 | 30.19 | 31.01 | 30.17 | 30.91 | 2,224,463 | +1.12(+3.76%) |
Aug 16, 2019 | 29.06 | 29.88 | 28.87 | 29.79 | 1,856,600 | +0.87(+3.02%) |
Aug 15, 2019 | 29.24 | 29.41 | 28.67 | 28.92 | 3,075,304 | -0.39(-1.34%) |
Aug 14, 2019 | 30.45 | 30.57 | 28.89 | 29.31 | 3,921,548 | -1.77(-5.68%) |
Aug 13, 2019 | 30.80 | 31.32 | 30.59 | 31.08 | 2,352,450 | +0.11(+0.37%) |
Aug 12, 2019 | 31.05 | 31.31 | 30.83 | 30.96 | 2,597,308 | -0.38(-1.23%) |
Aug 09, 2019 | 31.63 | 32.25 | 31.15 | 31.35 | 3,297,242 | -0.09(-0.28%) |
Aug 08, 2019 | 32.64 | 32.66 | 30.39 | 31.43 | 7,431,559 | +1.61(+5.39%) |
Aug 07, 2019 | 30.38 | 30.58 | 29.55 | 29.83 | 4,333,569 | -1.25(-4.02%) |
Aug 06, 2019 | 31.22 | 31.59 | 30.49 | 31.08 | 2,534,124 | +0.03(+0.11%) |
Aug 05, 2019 | 31.83 | 31.90 | 30.70 | 31.04 | 2,310,240 | -1.43(-4.41%) |
Aug 02, 2019 | 32.70 | 33.09 | 32.05 | 32.47 | 2,346,919 | -0.19(-0.59%) |
Aug 01, 2019 | 33.82 | 33.85 | 32.64 | 32.67 | 3,282,977 | -1.35(-3.96%) |
Jul 31, 2019 | 34.00 | 34.46 | 33.49 | 34.01 | 2,811,783 | +0.03(+0.10%) |
Jul 30, 2019 | 33.37 | 34.17 | 32.86 | 33.98 | 3,577,100 | +0.57(+1.70%) |
Jul 29, 2019 | 34.06 | 34.08 | 33.15 | 33.41 | 2,576,568 | -0.64(-1.88%) |
Jul 26, 2019 | 34.40 | 34.40 | 33.83 | 34.05 | 1,581,759 | -0.29(-0.85%) |
Jul 25, 2019 | 34.66 | 34.98 | 34.30 | 34.34 | 2,071,723 | -0.06(-0.17%) |
Jul 24, 2019 | 33.67 | 34.52 | 33.48 | 34.40 | 2,486,818 | +0.61(+1.82%) |
Jul 23, 2019 | 34.14 | 34.38 | 33.37 | 33.78 | 2,251,933 | -0.39(-1.15%) |
Jul 22, 2019 | 33.91 | 34.29 | 33.87 | 34.18 | 1,685,638 | +0.27(+0.81%) |
Jul 19, 2019 | 33.50 | 33.93 | 33.19 | 33.90 | 1,983,612 | +0.47(+1.40%) |
Jul 18, 2019 | 33.78 | 33.78 | 33.21 | 33.43 | 2,400,965 | -0.39(-1.16%) |
Jul 17, 2019 | 34.89 | 34.89 | 33.79 | 33.83 | 2,874,498 | -0.99(-2.84%) |
Jul 16, 2019 | 35.06 | 35.06 | 34.52 | 34.82 | 1,277,674 | -0.33(-0.95%) |
Jul 15, 2019 | 35.65 | 35.71 | 35.02 | 35.15 | 1,292,292 | -0.56(-1.58%) |
Jul 12, 2019 | 35.86 | 36.06 | 35.65 | 35.71 | 1,328,654 | -0.03(-0.10%) |
Jul 11, 2019 | 35.65 | 36.18 | 35.42 | 35.75 | 1,909,423 | +0.20(+0.55%) |
Jul 10, 2019 | 34.83 | 35.57 | 34.72 | 35.55 | 2,102,551 | +0.96(+2.76%) |
Jul 09, 2019 | 34.11 | 34.74 | 33.72 | 34.60 | 3,038,911 | +0.53(+1.55%) |
Jul 08, 2019 | 34.14 | 34.51 | 33.74 | 34.07 | 1,412,278 | -0.30(-0.87%) |
Jul 05, 2019 | 33.85 | 34.42 | 33.53 | 34.37 | 2,387,221 | +0.51(+1.51%) |
Jul 03, 2019 | 33.44 | 33.90 | 33.26 | 33.85 | 1,150,977 | +0.44(+1.33%) |
Jul 02, 2019 | 34.07 | 34.19 | 32.99 | 33.41 | 2,268,447 | -0.73(-2.13%) |