Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.95 | 32.19 | 31.92 | 32.08 | 3,342,767 | +0.12(+0.38%) |
Sep 27, 2019 | 31.95 | 32.12 | 31.68 | 31.95 | 2,426,150 | +0.26(+0.82%) |
Sep 26, 2019 | 31.76 | 31.85 | 31.36 | 31.69 | 1,834,502 | -0.03(-0.10%) |
Sep 25, 2019 | 31.27 | 31.82 | 31.24 | 31.72 | 3,692,920 | +0.53(+1.70%) |
Sep 24, 2019 | 31.71 | 31.82 | 30.98 | 31.19 | 7,411,660 | -0.31(-0.97%) |
Sep 23, 2019 | 30.86 | 31.71 | 30.77 | 31.50 | 4,609,346 | +0.28(+0.91%) |
Sep 20, 2019 | 31.29 | 31.82 | 31.01 | 31.22 | 6,143,404 | -0.05(-0.15%) |
Sep 19, 2019 | 31.68 | 31.78 | 31.18 | 31.26 | 4,729,884 | -0.33(-1.04%) |
Sep 18, 2019 | 31.98 | 32.05 | 31.38 | 31.59 | 5,528,835 | -0.44(-1.39%) |
Sep 17, 2019 | 31.94 | 32.28 | 31.29 | 32.04 | 4,562,319 | -0.54(-1.67%) |
Sep 16, 2019 | 32.46 | 32.71 | 32.15 | 32.58 | 5,172,875 | -0.23(-0.70%) |
Sep 13, 2019 | 32.64 | 33.33 | 32.58 | 32.81 | 5,697,000 | +0.35(+1.06%) |
Sep 12, 2019 | 32.15 | 32.74 | 31.72 | 32.47 | 5,289,472 | +0.38(+1.17%) |
Sep 11, 2019 | 31.52 | 32.11 | 31.16 | 32.09 | 4,392,945 | +0.47(+1.48%) |
Sep 10, 2019 | 30.90 | 31.63 | 30.90 | 31.62 | 7,873,294 | +0.82(+2.66%) |
Sep 09, 2019 | 30.60 | 31.48 | 30.50 | 30.80 | 6,980,138 | +0.56(+1.85%) |
Sep 06, 2019 | 30.34 | 30.36 | 30.04 | 30.24 | 2,614,933 | +0.05(+0.15%) |
Sep 05, 2019 | 29.88 | 30.30 | 29.88 | 30.20 | 9,338,814 | +0.54(+1.84%) |
Sep 04, 2019 | 29.66 | 29.84 | 29.29 | 29.65 | 3,224,534 | +0.46(+1.58%) |
Sep 03, 2019 | 29.53 | 29.58 | 29.12 | 29.19 | 5,590,225 | -0.80(-2.66%) |
Aug 30, 2019 | 29.95 | 30.21 | 29.77 | 29.99 | 4,947,473 | +0.37(+1.24%) |
Aug 29, 2019 | 29.02 | 29.63 | 28.99 | 29.62 | 3,781,571 | +0.94(+3.29%) |
Aug 28, 2019 | 28.05 | 28.94 | 27.96 | 28.68 | 2,762,191 | +0.50(+1.77%) |
Aug 27, 2019 | 29.03 | 29.19 | 28.05 | 28.18 | 5,247,137 | -0.78(-2.70%) |
Aug 26, 2019 | 28.94 | 29.25 | 28.71 | 28.96 | 3,040,161 | +0.25(+0.88%) |
Aug 23, 2019 | 29.72 | 29.76 | 28.57 | 28.71 | 5,074,720 | -1.10(-3.68%) |
Aug 22, 2019 | 30.04 | 30.18 | 29.61 | 29.81 | 1,975,608 | -0.12(-0.41%) |
Aug 21, 2019 | 29.89 | 30.09 | 29.85 | 29.93 | 3,780,740 | +0.27(+0.90%) |
Aug 20, 2019 | 30.11 | 30.18 | 29.63 | 29.66 | 2,561,843 | -0.50(-1.65%) |
Aug 19, 2019 | 30.24 | 30.31 | 29.97 | 30.16 | 3,861,252 | +0.25(+0.85%) |
Aug 16, 2019 | 29.89 | 30.24 | 29.48 | 29.91 | 3,390,404 | +0.28(+0.93%) |
Aug 15, 2019 | 29.81 | 30.05 | 29.25 | 29.63 | 4,678,004 | -0.02(-0.05%) |
Aug 14, 2019 | 29.91 | 30.18 | 29.39 | 29.65 | 6,184,195 | -0.69(-2.28%) |
Aug 13, 2019 | 29.10 | 30.68 | 28.95 | 30.34 | 5,415,790 | +1.14(+3.92%) |
Aug 12, 2019 | 30.02 | 30.18 | 29.17 | 29.19 | 3,676,397 | -0.99(-3.29%) |
Aug 09, 2019 | 30.92 | 30.93 | 30.00 | 30.18 | 4,744,785 | -0.83(-2.69%) |
Aug 08, 2019 | 30.54 | 31.10 | 30.46 | 31.02 | 3,607,298 | +0.58(+1.92%) |
Aug 07, 2019 | 29.92 | 30.46 | 29.64 | 30.43 | 4,705,491 | +0.16(+0.53%) |
Aug 06, 2019 | 30.72 | 30.87 | 30.07 | 30.27 | 6,556,164 | -0.17(-0.57%) |
Aug 05, 2019 | 31.46 | 31.62 | 30.22 | 30.45 | 7,495,988 | -1.47(-4.60%) |
Aug 02, 2019 | 32.18 | 32.35 | 31.49 | 31.92 | 5,135,706 | -0.44(-1.36%) |
Aug 01, 2019 | 33.38 | 33.41 | 32.04 | 32.36 | 4,542,843 | -0.90(-2.71%) |
Jul 31, 2019 | 34.08 | 34.09 | 32.96 | 33.26 | 3,738,378 | -0.87(-2.55%) |
Jul 30, 2019 | 33.93 | 34.21 | 33.55 | 34.13 | 2,434,139 | +0.02(+0.07%) |
Jul 29, 2019 | 34.31 | 34.49 | 33.97 | 34.11 | 2,888,713 | -0.20(-0.60%) |
Jul 26, 2019 | 34.77 | 34.78 | 33.93 | 34.31 | 4,854,496 | -0.52(-1.50%) |
Jul 25, 2019 | 33.48 | 34.97 | 33.47 | 34.83 | 7,935,396 | +1.42(+4.24%) |
Jul 24, 2019 | 32.94 | 33.87 | 32.87 | 33.42 | 5,856,866 | +0.45(+1.36%) |
Jul 23, 2019 | 32.62 | 33.17 | 32.58 | 32.97 | 3,999,644 | +0.60(+1.85%) |
Jul 22, 2019 | 32.88 | 33.00 | 32.20 | 32.37 | 3,135,928 | -0.38(-1.16%) |
Jul 19, 2019 | 32.30 | 32.92 | 32.09 | 32.75 | 4,433,474 | +0.56(+1.74%) |
Jul 18, 2019 | 31.82 | 32.24 | 31.74 | 32.19 | 3,681,111 | +0.18(+0.57%) |
Jul 17, 2019 | 32.22 | 32.31 | 31.78 | 32.01 | 4,207,177 | -0.26(-0.80%) |
Jul 16, 2019 | 32.08 | 32.90 | 31.97 | 32.27 | 4,705,401 | +0.47(+1.48%) |
Jul 15, 2019 | 31.81 | 32.15 | 31.69 | 31.80 | 5,545,994 | -0.60(-1.85%) |
Jul 12, 2019 | 32.24 | 32.50 | 32.02 | 32.40 | 3,139,381 | +0.17(+0.52%) |
Jul 11, 2019 | 32.51 | 32.64 | 31.95 | 32.23 | 4,247,730 | -0.45(-1.39%) |
Jul 10, 2019 | 32.88 | 33.16 | 32.65 | 32.68 | 2,795,137 | -0.05(-0.16%) |
Jul 09, 2019 | 32.65 | 32.86 | 32.53 | 32.74 | 3,820,868 | -0.07(-0.21%) |
Jul 08, 2019 | 33.01 | 33.49 | 32.63 | 32.80 | 4,509,264 | -0.42(-1.28%) |
Jul 05, 2019 | 33.17 | 33.38 | 32.93 | 33.23 | 3,058,319 | -0.18(-0.54%) |
Jul 03, 2019 | 32.87 | 33.46 | 32.87 | 33.41 | 2,193,038 | +0.26(+0.78%) |
Jul 02, 2019 | 33.12 | 33.23 | 32.76 | 33.15 | 3,429,878 | +0.02(+0.05%) |