Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.73 | 36.01 | 35.32 | 35.82 | 381,058 | +0.13(+0.36%) |
Sep 27, 2019 | 35.09 | 35.91 | 35.09 | 35.69 | 408,600 | -0.25(-0.70%) |
Sep 26, 2019 | 35.35 | 35.98 | 34.98 | 35.94 | 408,933 | +1.06(+3.04%) |
Sep 25, 2019 | 33.66 | 35.11 | 33.65 | 34.88 | 314,335 | +0.79(+2.32%) |
Sep 24, 2019 | 34.81 | 34.85 | 33.85 | 34.09 | 297,467 | -0.43(-1.25%) |
Sep 23, 2019 | 34.59 | 34.68 | 34.34 | 34.52 | 314,604 | -0.43(-1.23%) |
Sep 20, 2019 | 35.26 | 35.32 | 34.52 | 34.95 | 617,900 | -0.58(-1.63%) |
Sep 19, 2019 | 36.05 | 36.35 | 35.45 | 35.53 | 355,494 | -0.43(-1.20%) |
Sep 18, 2019 | 35.39 | 36.01 | 34.99 | 35.96 | 522,565 | +0.20(+0.56%) |
Sep 17, 2019 | 35.11 | 36.03 | 34.81 | 35.76 | 783,259 | +1.37(+3.98%) |
Sep 16, 2019 | 36.07 | 36.14 | 34.11 | 34.39 | 2,433,044 | -2.93(-7.85%) |
Sep 13, 2019 | 38.75 | 38.84 | 37.24 | 37.32 | 288,200 | -1.05(-2.74%) |
Sep 12, 2019 | 37.39 | 38.81 | 36.87 | 38.37 | 562,166 | +1.98(+5.44%) |
Sep 11, 2019 | 35.94 | 36.92 | 35.87 | 36.39 | 875,092 | +1.31(+3.73%) |
Sep 10, 2019 | 34.79 | 35.10 | 34.33 | 35.08 | 209,688 | +0.06(+0.17%) |
Sep 09, 2019 | 36.09 | 36.58 | 34.82 | 35.02 | 622,914 | -1.11(-3.07%) |
Sep 06, 2019 | 36.99 | 37.49 | 36.06 | 36.13 | 581,400 | +0.14(+0.39%) |
Sep 05, 2019 | 35.36 | 36.14 | 35.34 | 35.99 | 468,857 | +1.63(+4.74%) |
Sep 04, 2019 | 33.76 | 34.43 | 33.42 | 34.36 | 290,603 | +1.18(+3.56%) |
Sep 03, 2019 | 34.12 | 34.69 | 32.81 | 33.18 | 954,381 | -1.94(-5.52%) |
Aug 30, 2019 | 35.65 | 35.99 | 34.53 | 35.12 | 1,035,300 | -0.05(-0.14%) |
Aug 29, 2019 | 33.54 | 35.30 | 32.70 | 35.17 | 1,036,802 | +1.84(+5.52%) |
Aug 28, 2019 | 33.05 | 33.70 | 32.85 | 33.33 | 721,105 | +0.31(+0.94%) |
Aug 27, 2019 | 33.64 | 33.93 | 32.31 | 33.02 | 854,768 | -0.37(-1.11%) |
Aug 26, 2019 | 34.56 | 34.79 | 33.19 | 33.39 | 475,308 | -0.86(-2.51%) |
Aug 23, 2019 | 35.15 | 35.80 | 33.96 | 34.25 | 587,400 | -1.64(-4.57%) |
Aug 22, 2019 | 37.21 | 37.27 | 35.82 | 35.89 | 359,428 | -1.66(-4.42%) |
Aug 21, 2019 | 37.13 | 37.72 | 36.90 | 37.55 | 369,521 | +0.88(+2.40%) |
Aug 20, 2019 | 35.99 | 37.06 | 35.60 | 36.67 | 407,125 | +0.14(+0.38%) |
Aug 19, 2019 | 38.48 | 38.48 | 36.06 | 36.53 | 316,883 | -1.11(-2.95%) |
Aug 16, 2019 | 38.12 | 38.39 | 37.28 | 37.64 | 578,700 | -0.10(-0.26%) |
Aug 15, 2019 | 38.09 | 38.53 | 37.02 | 37.74 | 353,182 | -0.24(-0.63%) |
Aug 14, 2019 | 39.58 | 40.02 | 37.64 | 37.98 | 722,669 | -2.73(-6.71%) |
Aug 13, 2019 | 40.07 | 41.72 | 39.23 | 40.71 | 524,339 | -0.21(-0.51%) |
Aug 12, 2019 | 39.26 | 41.19 | 38.54 | 40.92 | 547,941 | -1.01(-2.41%) |
Aug 09, 2019 | 42.65 | 43.14 | 41.64 | 41.93 | 398,600 | +0.27(+0.65%) |
Aug 08, 2019 | 41.27 | 41.74 | 40.87 | 41.66 | 530,429 | +1.62(+4.05%) |
Aug 07, 2019 | 39.59 | 40.13 | 38.59 | 40.04 | 356,501 | -0.03(-0.07%) |
Aug 06, 2019 | 39.81 | 40.35 | 39.42 | 40.07 | 171,097 | +0.96(+2.45%) |
Aug 05, 2019 | 39.77 | 39.98 | 38.35 | 39.11 | 328,261 | -2.14(-5.19%) |
Aug 02, 2019 | 41.44 | 41.77 | 40.38 | 41.25 | 364,300 | -0.41(-0.98%) |
Aug 01, 2019 | 40.66 | 42.41 | 40.60 | 41.66 | 609,270 | +0.96(+2.36%) |
Jul 31, 2019 | 42.22 | 42.44 | 40.07 | 40.70 | 419,143 | -1.08(-2.58%) |
Jul 30, 2019 | 41.75 | 42.31 | 41.30 | 41.78 | 408,141 | -0.16(-0.38%) |
Jul 29, 2019 | 40.64 | 41.96 | 40.44 | 41.94 | 390,063 | +1.02(+2.49%) |
Jul 26, 2019 | 40.57 | 41.26 | 40.07 | 40.92 | 613,600 | +1.92(+4.92%) |
Jul 25, 2019 | 38.94 | 39.12 | 37.89 | 39.00 | 475,477 | -0.32(-0.81%) |
Jul 24, 2019 | 39.29 | 39.71 | 39.04 | 39.32 | 378,598 | +0.61(+1.58%) |
Jul 23, 2019 | 40.02 | 40.03 | 38.63 | 38.71 | 601,952 | -1.30(-3.25%) |
Jul 22, 2019 | 39.71 | 40.39 | 39.53 | 40.01 | 250,493 | +0.49(+1.24%) |
Jul 19, 2019 | 39.83 | 40.26 | 39.36 | 39.52 | 270,700 | -0.45(-1.13%) |
Jul 18, 2019 | 39.35 | 40.15 | 39.33 | 39.97 | 247,233 | +0.47(+1.19%) |
Jul 17, 2019 | 39.74 | 39.80 | 38.94 | 39.50 | 410,659 | -0.22(-0.55%) |
Jul 16, 2019 | 39.22 | 39.79 | 39.20 | 39.72 | 442,105 | +0.26(+0.66%) |
Jul 15, 2019 | 39.07 | 40.05 | 38.95 | 39.46 | 451,532 | +0.32(+0.82%) |
Jul 12, 2019 | 39.68 | 39.97 | 38.94 | 39.14 | 311,400 | -0.43(-1.09%) |
Jul 11, 2019 | 39.50 | 39.72 | 38.46 | 39.57 | 593,017 | -0.30(-0.75%) |
Jul 10, 2019 | 39.08 | 40.66 | 38.95 | 39.87 | 1,190,659 | +1.37(+3.56%) |
Jul 09, 2019 | 37.89 | 38.65 | 37.80 | 38.50 | 334,621 | +0.23(+0.60%) |
Jul 08, 2019 | 38.46 | 38.96 | 38.10 | 38.27 | 732,468 | +0.22(+0.58%) |
Jul 05, 2019 | 36.33 | 38.30 | 35.64 | 38.05 | 1,888,700 | +4.20(+12.41%) |
Jul 03, 2019 | 33.75 | 34.22 | 33.52 | 33.85 | 669,100 | +1.00(+3.04%) |
Jul 02, 2019 | 32.85 | 33.26 | 32.32 | 32.85 | 471,696 | -0.15(-0.45%) |