Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.39 | 29.88 | 29.39 | 29.57 | 3,379,466 | +0.09(+0.30%) |
Sep 27, 2019 | 29.67 | 29.74 | 29.20 | 29.48 | 4,551,190 | -0.01(-0.03%) |
Sep 26, 2019 | 30.17 | 30.18 | 29.43 | 29.49 | 6,363,032 | -0.52(-1.75%) |
Sep 25, 2019 | 29.64 | 30.17 | 29.59 | 30.01 | 4,682,406 | +0.39(+1.33%) |
Sep 24, 2019 | 30.26 | 30.42 | 29.51 | 29.62 | 6,234,224 | -0.64(-2.11%) |
Sep 23, 2019 | 30.35 | 30.46 | 30.00 | 30.25 | 3,720,605 | +0.00(+0.00%) |
Sep 20, 2019 | 29.99 | 30.40 | 29.74 | 30.25 | 8,736,750 | +0.22(+0.72%) |
Sep 19, 2019 | 30.45 | 30.73 | 29.96 | 30.04 | 5,253,067 | -0.56(-1.84%) |
Sep 18, 2019 | 30.83 | 30.90 | 30.12 | 30.60 | 5,969,870 | -0.21(-0.67%) |
Sep 17, 2019 | 31.49 | 31.49 | 30.74 | 30.81 | 7,149,024 | -0.69(-2.20%) |
Sep 16, 2019 | 31.58 | 31.72 | 31.38 | 31.50 | 2,320,522 | -0.22(-0.68%) |
Sep 13, 2019 | 31.84 | 32.07 | 31.42 | 31.72 | 4,912,768 | +0.04(+0.12%) |
Sep 12, 2019 | 32.06 | 32.06 | 31.57 | 31.68 | 4,576,281 | -0.20(-0.62%) |
Sep 11, 2019 | 32.14 | 32.28 | 31.69 | 31.88 | 3,505,974 | -0.28(-0.87%) |
Sep 10, 2019 | 31.74 | 32.55 | 31.74 | 32.16 | 3,411,116 | +0.00(+0.00%) |
Sep 09, 2019 | 31.30 | 32.20 | 31.30 | 32.16 | 2,836,983 | +0.07(+0.20%) |
Sep 06, 2019 | 32.18 | 32.57 | 31.93 | 32.09 | 2,682,077 | -0.02(-0.06%) |
Sep 05, 2019 | 31.54 | 32.26 | 31.46 | 32.11 | 4,209,800 | +0.65(+2.06%) |
Sep 04, 2019 | 30.93 | 31.51 | 30.85 | 31.46 | 2,434,410 | +0.74(+2.41%) |
Sep 03, 2019 | 30.62 | 31.04 | 30.51 | 30.72 | 2,231,740 | -0.16(-0.52%) |
Aug 30, 2019 | 31.40 | 31.40 | 30.53 | 30.88 | 3,142,668 | +0.40(+1.31%) |
Aug 29, 2019 | 29.79 | 30.84 | 29.68 | 30.48 | 3,960,121 | +0.88(+2.99%) |
Aug 28, 2019 | 29.84 | 30.05 | 29.44 | 29.60 | 3,831,388 | -0.13(-0.44%) |
Aug 27, 2019 | 30.00 | 30.15 | 29.72 | 29.73 | 3,704,873 | -0.14(-0.47%) |
Aug 26, 2019 | 29.64 | 29.92 | 29.40 | 29.87 | 3,475,246 | +0.31(+1.04%) |
Aug 23, 2019 | 30.66 | 30.80 | 29.45 | 29.56 | 4,154,745 | -1.21(-3.93%) |
Aug 22, 2019 | 31.08 | 31.23 | 30.68 | 30.77 | 4,001,235 | -0.34(-1.08%) |
Aug 21, 2019 | 31.32 | 31.40 | 30.73 | 31.11 | 3,276,289 | -0.17(-0.54%) |
Aug 20, 2019 | 31.50 | 31.70 | 31.21 | 31.27 | 3,018,840 | -0.26(-0.83%) |
Aug 19, 2019 | 31.02 | 31.68 | 30.99 | 31.53 | 4,205,037 | +0.82(+2.67%) |
Aug 16, 2019 | 30.72 | 31.00 | 30.42 | 30.72 | 3,497,963 | +0.22(+0.73%) |
Aug 15, 2019 | 31.54 | 31.74 | 30.47 | 30.49 | 7,565,550 | -0.88(-2.79%) |
Aug 14, 2019 | 32.31 | 32.35 | 31.08 | 31.37 | 8,044,467 | -1.28(-3.91%) |
Aug 13, 2019 | 32.44 | 33.14 | 32.40 | 32.64 | 3,158,601 | +0.10(+0.31%) |
Aug 12, 2019 | 32.62 | 32.88 | 32.31 | 32.54 | 4,481,861 | -0.42(-1.27%) |
Aug 09, 2019 | 32.69 | 33.19 | 32.57 | 32.96 | 4,547,954 | +0.25(+0.77%) |
Aug 08, 2019 | 34.65 | 34.68 | 32.59 | 32.71 | 10,246,292 | -1.78(-5.16%) |
Aug 07, 2019 | 33.42 | 34.59 | 33.33 | 34.49 | 5,002,257 | +0.55(+1.62%) |
Aug 06, 2019 | 33.67 | 34.08 | 33.45 | 33.94 | 3,615,991 | +0.37(+1.11%) |
Aug 05, 2019 | 33.96 | 34.04 | 33.30 | 33.56 | 4,851,724 | -0.54(-1.58%) |
Aug 02, 2019 | 34.20 | 34.41 | 33.83 | 34.10 | 2,598,125 | -0.24(-0.70%) |
Aug 01, 2019 | 34.68 | 34.91 | 34.19 | 34.35 | 3,523,592 | -0.40(-1.15%) |
Jul 31, 2019 | 35.07 | 35.09 | 34.27 | 34.75 | 5,671,656 | -0.47(-1.32%) |
Jul 30, 2019 | 34.77 | 35.36 | 34.75 | 35.21 | 3,191,897 | +0.29(+0.83%) |
Jul 29, 2019 | 34.60 | 34.98 | 34.51 | 34.92 | 2,288,409 | +0.28(+0.81%) |
Jul 26, 2019 | 34.72 | 35.19 | 34.52 | 34.64 | 2,866,745 | +0.04(+0.11%) |
Jul 25, 2019 | 34.10 | 34.77 | 34.10 | 34.61 | 3,492,402 | +0.53(+1.56%) |
Jul 24, 2019 | 33.64 | 34.32 | 33.64 | 34.08 | 6,423,449 | +0.35(+1.05%) |
Jul 23, 2019 | 33.69 | 33.88 | 33.37 | 33.72 | 5,986,276 | +0.11(+0.33%) |
Jul 22, 2019 | 33.99 | 34.09 | 33.57 | 33.61 | 8,448,154 | -0.31(-0.91%) |
Jul 19, 2019 | 34.17 | 34.21 | 33.65 | 33.92 | 4,727,965 | -0.11(-0.33%) |
Jul 18, 2019 | 33.68 | 34.19 | 33.48 | 34.03 | 5,707,331 | +0.35(+1.05%) |
Jul 17, 2019 | 34.20 | 34.23 | 33.62 | 33.68 | 6,165,561 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.55 | 34.10 | 34.16 | 2,923,046 | -0.30(-0.86%) |
Jul 15, 2019 | 34.48 | 34.60 | 34.11 | 34.46 | 3,073,492 | +0.05(+0.14%) |
Jul 12, 2019 | 33.95 | 34.49 | 33.61 | 34.41 | 2,959,757 | +0.62(+1.85%) |
Jul 11, 2019 | 33.68 | 33.84 | 33.38 | 33.79 | 3,208,181 | +0.14(+0.41%) |
Jul 10, 2019 | 33.69 | 33.92 | 33.59 | 33.65 | 2,578,467 | +0.11(+0.33%) |
Jul 09, 2019 | 33.55 | 33.77 | 33.35 | 33.54 | 2,555,765 | -0.10(-0.30%) |
Jul 08, 2019 | 34.01 | 34.14 | 33.59 | 33.64 | 1,766,403 | -0.44(-1.28%) |
Jul 05, 2019 | 33.74 | 34.26 | 33.59 | 34.08 | 2,128,658 | +0.23(+0.69%) |
Jul 03, 2019 | 34.08 | 34.28 | 33.77 | 33.84 | 3,394,318 | -0.22(-0.66%) |
Jul 02, 2019 | 33.53 | 34.10 | 33.44 | 34.07 | 3,866,089 | +0.51(+1.51%) |