Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.59 | 35.11 | 34.28 | 34.94 | 1,669,117 | +0.45(+1.32%) |
Sep 27, 2019 | 34.31 | 35.18 | 34.14 | 34.49 | 3,676,283 | +0.42(+1.23%) |
Sep 26, 2019 | 33.79 | 34.10 | 33.50 | 34.07 | 2,066,702 | +0.27(+0.79%) |
Sep 25, 2019 | 33.21 | 33.88 | 33.05 | 33.80 | 2,464,495 | +0.75(+2.28%) |
Sep 24, 2019 | 33.28 | 33.36 | 32.70 | 33.05 | 1,982,796 | -0.05(-0.15%) |
Sep 23, 2019 | 32.28 | 33.29 | 32.28 | 33.10 | 2,430,840 | +0.73(+2.25%) |
Sep 20, 2019 | 32.28 | 32.89 | 31.99 | 32.37 | 2,578,327 | +0.23(+0.72%) |
Sep 19, 2019 | 32.25 | 32.63 | 31.86 | 32.14 | 1,909,047 | -0.01(-0.03%) |
Sep 18, 2019 | 33.30 | 33.30 | 31.94 | 32.15 | 2,377,393 | -0.80(-2.44%) |
Sep 17, 2019 | 32.87 | 33.02 | 32.14 | 32.95 | 2,927,222 | -0.05(-0.16%) |
Sep 16, 2019 | 32.75 | 33.45 | 32.68 | 33.00 | 1,628,506 | -0.39(-1.15%) |
Sep 13, 2019 | 33.40 | 33.93 | 32.97 | 33.39 | 1,985,898 | +0.33(+1.01%) |
Sep 12, 2019 | 33.11 | 33.39 | 32.23 | 33.06 | 2,093,930 | -0.03(-0.09%) |
Sep 11, 2019 | 32.48 | 33.12 | 31.56 | 33.09 | 2,352,741 | +0.71(+2.18%) |
Sep 10, 2019 | 31.82 | 32.56 | 31.78 | 32.38 | 3,662,966 | +0.51(+1.60%) |
Sep 09, 2019 | 30.14 | 31.95 | 29.97 | 31.87 | 3,287,082 | +1.71(+5.67%) |
Sep 06, 2019 | 30.64 | 30.97 | 30.03 | 30.16 | 1,810,402 | -0.39(-1.28%) |
Sep 05, 2019 | 30.06 | 30.77 | 29.96 | 30.55 | 2,890,217 | +0.87(+2.92%) |
Sep 04, 2019 | 29.14 | 29.80 | 28.88 | 29.68 | 2,881,219 | +0.88(+3.04%) |
Sep 03, 2019 | 28.67 | 29.14 | 28.42 | 28.81 | 2,685,949 | -0.13(-0.44%) |
Aug 30, 2019 | 29.53 | 29.68 | 28.88 | 28.94 | 3,107,681 | -0.53(-1.79%) |
Aug 29, 2019 | 29.40 | 29.65 | 28.96 | 29.46 | 2,428,713 | +0.35(+1.20%) |
Aug 28, 2019 | 28.66 | 29.40 | 28.48 | 29.12 | 2,903,471 | +0.34(+1.18%) |
Aug 27, 2019 | 29.04 | 29.27 | 28.55 | 28.78 | 4,058,352 | -0.14(-0.50%) |
Aug 26, 2019 | 27.73 | 28.99 | 27.04 | 28.92 | 5,908,964 | +1.40(+5.10%) |
Aug 23, 2019 | 28.68 | 28.81 | 27.49 | 27.52 | 5,548,490 | -1.51(-5.21%) |
Aug 22, 2019 | 30.58 | 31.13 | 28.76 | 29.03 | 15,436,560 | +1.00(+3.58%) |
Aug 21, 2019 | 27.85 | 28.37 | 27.52 | 28.03 | 5,687,908 | +0.51(+1.85%) |
Aug 20, 2019 | 27.76 | 28.09 | 27.36 | 27.52 | 2,972,919 | -0.53(-1.88%) |
Aug 19, 2019 | 27.85 | 28.40 | 27.64 | 28.04 | 1,899,156 | +0.70(+2.55%) |
Aug 16, 2019 | 26.89 | 27.43 | 26.79 | 27.35 | 1,553,723 | +0.59(+2.19%) |
Aug 15, 2019 | 27.70 | 27.85 | 26.58 | 26.76 | 2,262,915 | -0.83(-3.02%) |
Aug 14, 2019 | 27.60 | 27.99 | 26.81 | 27.59 | 2,059,382 | -0.59(-2.08%) |
Aug 13, 2019 | 28.05 | 29.70 | 27.82 | 28.18 | 2,440,050 | -0.12(-0.42%) |
Aug 12, 2019 | 27.36 | 28.32 | 27.35 | 28.30 | 2,011,476 | +0.61(+2.21%) |
Aug 09, 2019 | 28.69 | 28.84 | 27.53 | 27.69 | 2,745,483 | -1.08(-3.75%) |
Aug 08, 2019 | 27.70 | 28.88 | 27.68 | 28.77 | 2,603,777 | +1.25(+4.54%) |
Aug 07, 2019 | 28.19 | 28.40 | 27.29 | 27.52 | 3,286,968 | -1.11(-3.86%) |
Aug 06, 2019 | 28.72 | 28.90 | 28.04 | 28.62 | 1,861,644 | +0.12(+0.42%) |
Aug 05, 2019 | 28.18 | 28.67 | 27.11 | 28.50 | 3,506,429 | -0.22(-0.77%) |
Aug 02, 2019 | 29.55 | 29.87 | 28.39 | 28.72 | 2,964,755 | -0.91(-3.07%) |
Aug 01, 2019 | 31.71 | 31.71 | 29.26 | 29.63 | 3,432,261 | -1.96(-6.21%) |
Jul 31, 2019 | 31.81 | 32.03 | 31.14 | 31.60 | 1,495,466 | -0.11(-0.35%) |
Jul 30, 2019 | 31.40 | 31.78 | 30.99 | 31.71 | 1,043,684 | -0.07(-0.21%) |
Jul 29, 2019 | 31.79 | 32.30 | 31.51 | 31.78 | 1,189,446 | -0.09(-0.29%) |
Jul 26, 2019 | 31.70 | 31.99 | 31.10 | 31.87 | 1,368,565 | +0.31(+1.00%) |
Jul 25, 2019 | 32.29 | 32.54 | 31.51 | 31.56 | 1,908,012 | -0.81(-2.50%) |
Jul 24, 2019 | 32.72 | 33.36 | 32.20 | 32.36 | 3,242,622 | -0.41(-1.25%) |
Jul 23, 2019 | 31.94 | 32.80 | 31.68 | 32.77 | 1,764,647 | +0.92(+2.88%) |
Jul 22, 2019 | 31.70 | 32.07 | 31.58 | 31.85 | 1,638,368 | +0.29(+0.92%) |
Jul 19, 2019 | 32.00 | 32.06 | 31.53 | 31.56 | 1,488,435 | -0.38(-1.20%) |
Jul 18, 2019 | 32.04 | 32.12 | 31.65 | 31.95 | 1,641,500 | -0.29(-0.90%) |
Jul 17, 2019 | 32.24 | 32.30 | 31.75 | 32.24 | 1,376,060 | +0.14(+0.45%) |
Jul 16, 2019 | 32.06 | 32.37 | 31.79 | 32.09 | 2,144,989 | +0.01(+0.03%) |
Jul 15, 2019 | 31.63 | 32.11 | 31.47 | 32.08 | 1,750,606 | +0.45(+1.42%) |
Jul 12, 2019 | 30.66 | 31.84 | 30.66 | 31.63 | 2,054,966 | +1.03(+3.36%) |
Jul 11, 2019 | 30.52 | 30.82 | 30.37 | 30.60 | 1,728,932 | +0.09(+0.28%) |
Jul 10, 2019 | 30.76 | 30.79 | 29.74 | 30.52 | 2,333,004 | -0.09(-0.31%) |
Jul 09, 2019 | 31.27 | 31.56 | 30.60 | 30.61 | 3,045,715 | -0.77(-2.44%) |
Jul 08, 2019 | 31.10 | 31.52 | 30.90 | 31.38 | 3,059,544 | +0.14(+0.46%) |
Jul 05, 2019 | 30.11 | 31.23 | 30.02 | 31.23 | 2,283,766 | +0.97(+3.20%) |
Jul 03, 2019 | 29.63 | 30.28 | 29.57 | 30.26 | 736,983 | +0.73(+2.48%) |
Jul 02, 2019 | 29.83 | 29.91 | 29.29 | 29.53 | 1,914,829 | -0.21(-0.71%) |