Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.48 | 33.60 | 33.45 | 33.57 | 3,467,248 | +0.11(+0.33%) |
Sep 27, 2019 | 33.77 | 33.77 | 33.38 | 33.46 | 5,958,200 | -0.08(-0.24%) |
Sep 26, 2019 | 33.67 | 33.70 | 33.51 | 33.54 | 6,799,065 | +0.22(+0.66%) |
Sep 25, 2019 | 33.26 | 33.41 | 33.20 | 33.32 | 6,144,950 | -0.28(-0.85%) |
Sep 24, 2019 | 33.88 | 33.89 | 33.59 | 33.60 | 6,265,504 | -0.37(-1.07%) |
Sep 23, 2019 | 33.64 | 33.99 | 33.56 | 33.97 | 11,070,275 | +0.77(+2.32%) |
Sep 20, 2019 | 33.16 | 33.35 | 33.07 | 33.20 | 11,740,000 | +1.79(+5.70%) |
Sep 19, 2019 | 31.55 | 31.59 | 31.39 | 31.41 | 3,756,594 | -0.48(-1.51%) |
Sep 18, 2019 | 32.02 | 32.02 | 31.72 | 31.89 | 3,551,116 | -0.07(-0.22%) |
Sep 17, 2019 | 31.68 | 31.98 | 31.56 | 31.96 | 3,659,803 | +0.02(+0.06%) |
Sep 16, 2019 | 32.21 | 32.23 | 31.89 | 31.94 | 4,032,243 | -0.78(-2.38%) |
Sep 13, 2019 | 32.66 | 32.75 | 32.59 | 32.72 | 3,573,900 | +0.36(+1.11%) |
Sep 12, 2019 | 32.41 | 32.55 | 32.28 | 32.36 | 3,551,849 | -0.04(-0.12%) |
Sep 11, 2019 | 32.24 | 32.40 | 32.19 | 32.40 | 5,534,701 | +0.34(+1.06%) |
Sep 10, 2019 | 31.92 | 32.12 | 31.90 | 32.06 | 2,242,717 | -0.06(-0.19%) |
Sep 09, 2019 | 32.07 | 32.19 | 32.02 | 32.12 | 2,184,645 | +0.12(+0.37%) |
Sep 06, 2019 | 31.97 | 32.09 | 31.94 | 32.00 | 2,526,800 | +0.31(+0.98%) |
Sep 05, 2019 | 31.74 | 31.80 | 31.65 | 31.69 | 5,278,882 | +0.11(+0.35%) |
Sep 04, 2019 | 31.44 | 31.62 | 31.39 | 31.58 | 6,323,806 | +0.21(+0.67%) |
Sep 03, 2019 | 31.16 | 31.39 | 31.10 | 31.37 | 3,175,782 | -0.81(-2.52%) |
Aug 30, 2019 | 32.19 | 32.20 | 31.97 | 32.18 | 6,036,000 | +0.22(+0.69%) |
Aug 29, 2019 | 31.97 | 32.05 | 31.84 | 31.96 | 3,146,543 | -0.07(-0.22%) |
Aug 28, 2019 | 32.10 | 32.11 | 31.98 | 32.03 | 7,528,232 | -0.32(-0.99%) |
Aug 27, 2019 | 32.45 | 32.54 | 32.30 | 32.35 | 6,167,554 | +0.19(+0.59%) |
Aug 26, 2019 | 31.97 | 32.18 | 31.87 | 32.16 | 5,692,294 | +0.50(+1.58%) |
Aug 23, 2019 | 31.87 | 32.12 | 31.57 | 31.66 | 9,375,500 | +0.65(+2.10%) |
Aug 22, 2019 | 31.18 | 31.18 | 30.93 | 31.01 | 4,552,521 | -0.73(-2.30%) |
Aug 21, 2019 | 31.80 | 31.82 | 31.66 | 31.74 | 2,414,690 | -0.15(-0.47%) |
Aug 20, 2019 | 31.91 | 32.00 | 31.85 | 31.89 | 1,809,602 | -0.05(-0.16%) |
Aug 19, 2019 | 32.13 | 32.23 | 31.94 | 31.94 | 2,039,076 | -0.24(-0.75%) |
Aug 16, 2019 | 32.08 | 32.31 | 32.01 | 32.18 | 2,994,300 | +0.51(+1.61%) |
Aug 15, 2019 | 31.62 | 31.72 | 31.50 | 31.67 | 3,864,583 | +0.07(+0.22%) |
Aug 14, 2019 | 31.79 | 31.88 | 31.57 | 31.60 | 4,258,904 | -0.43(-1.34%) |
Aug 13, 2019 | 31.62 | 32.18 | 31.53 | 32.03 | 4,686,313 | -0.14(-0.44%) |
Aug 12, 2019 | 32.20 | 32.31 | 32.14 | 32.17 | 3,013,197 | -0.19(-0.59%) |
Aug 09, 2019 | 32.46 | 32.49 | 32.24 | 32.36 | 3,339,500 | -0.27(-0.83%) |
Aug 08, 2019 | 32.39 | 32.63 | 32.35 | 32.63 | 5,701,310 | +0.91(+2.87%) |
Aug 07, 2019 | 31.45 | 31.74 | 31.21 | 31.72 | 4,567,485 | -0.20(-0.63%) |
Aug 06, 2019 | 31.97 | 32.04 | 31.68 | 31.92 | 6,399,601 | +0.57(+1.82%) |
Aug 05, 2019 | 31.73 | 31.74 | 31.25 | 31.35 | 5,961,325 | -1.07(-3.30%) |
Aug 02, 2019 | 32.60 | 32.62 | 32.33 | 32.42 | 3,468,700 | -0.06(-0.18%) |
Aug 01, 2019 | 32.83 | 33.04 | 32.43 | 32.48 | 7,527,021 | -0.52(-1.58%) |
Jul 31, 2019 | 33.30 | 33.35 | 32.71 | 33.00 | 4,844,650 | -0.07(-0.21%) |
Jul 30, 2019 | 33.21 | 33.21 | 33.02 | 33.07 | 2,997,794 | -0.59(-1.75%) |
Jul 29, 2019 | 33.68 | 33.72 | 33.61 | 33.66 | 2,407,020 | -0.26(-0.77%) |
Jul 26, 2019 | 33.93 | 33.97 | 33.80 | 33.92 | 1,585,600 | +0.29(+0.86%) |
Jul 25, 2019 | 33.75 | 33.75 | 33.56 | 33.63 | 3,549,786 | -0.20(-0.59%) |
Jul 24, 2019 | 33.78 | 33.86 | 33.76 | 33.83 | 2,130,237 | -0.09(-0.27%) |
Jul 23, 2019 | 34.04 | 34.05 | 33.91 | 33.92 | 3,319,455 | -0.27(-0.79%) |
Jul 22, 2019 | 34.19 | 34.25 | 34.13 | 34.19 | 2,093,478 | +0.02(+0.06%) |
Jul 19, 2019 | 34.35 | 34.39 | 34.16 | 34.17 | 2,876,200 | -0.75(-2.15%) |
Jul 18, 2019 | 34.70 | 34.95 | 34.68 | 34.92 | 2,873,433 | -0.05(-0.14%) |
Jul 17, 2019 | 35.00 | 35.09 | 34.92 | 34.97 | 1,842,757 | -0.09(-0.26%) |
Jul 16, 2019 | 35.06 | 35.12 | 34.96 | 35.06 | 2,668,599 | +0.17(+0.49%) |
Jul 15, 2019 | 34.91 | 34.92 | 34.84 | 34.89 | 1,595,557 | +0.17(+0.49%) |
Jul 12, 2019 | 34.71 | 34.77 | 34.66 | 34.72 | 2,024,800 | +0.02(+0.06%) |
Jul 11, 2019 | 34.84 | 34.84 | 34.62 | 34.70 | 5,776,992 | -0.02(-0.06%) |
Jul 10, 2019 | 34.75 | 34.89 | 34.69 | 34.72 | 3,790,235 | -0.12(-0.34%) |
Jul 09, 2019 | 34.69 | 34.88 | 34.69 | 34.84 | 1,928,822 | +0.02(+0.06%) |
Jul 08, 2019 | 34.80 | 34.89 | 34.74 | 34.82 | 3,414,522 | -0.53(-1.50%) |
Jul 05, 2019 | 35.31 | 35.36 | 35.13 | 35.35 | 3,235,900 | -0.43(-1.20%) |
Jul 03, 2019 | 35.75 | 35.84 | 35.71 | 35.78 | 2,364,700 | -0.07(-0.20%) |
Jul 02, 2019 | 35.67 | 35.85 | 35.67 | 35.85 | 3,448,416 | +0.25(+0.70%) |