Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.54 | 35.75 | 35.30 | 35.31 | 4,453,618 | +0.28(+0.80%) |
Sep 27, 2019 | 35.07 | 35.18 | 34.87 | 35.03 | 2,869,266 | +0.25(+0.71%) |
Sep 26, 2019 | 34.94 | 35.27 | 34.77 | 34.78 | 3,606,458 | +0.52(+1.52%) |
Sep 25, 2019 | 34.41 | 34.47 | 34.26 | 34.26 | 2,505,055 | -0.55(-1.57%) |
Sep 24, 2019 | 34.85 | 35.11 | 34.75 | 34.80 | 3,083,364 | +0.12(+0.36%) |
Sep 23, 2019 | 34.75 | 34.78 | 34.62 | 34.68 | 4,059,065 | +0.24(+0.70%) |
Sep 20, 2019 | 34.52 | 34.62 | 34.23 | 34.44 | 3,524,059 | +0.26(+0.75%) |
Sep 19, 2019 | 34.16 | 34.37 | 34.07 | 34.18 | 2,467,805 | +0.22(+0.63%) |
Sep 18, 2019 | 33.94 | 34.10 | 33.85 | 33.97 | 1,441,464 | -0.03(-0.10%) |
Sep 17, 2019 | 33.87 | 34.08 | 33.81 | 34.00 | 1,602,083 | +0.41(+1.23%) |
Sep 16, 2019 | 33.68 | 33.75 | 33.46 | 33.59 | 2,031,331 | -0.24(-0.71%) |
Sep 13, 2019 | 33.80 | 34.00 | 33.74 | 33.83 | 2,295,945 | -0.12(-0.34%) |
Sep 12, 2019 | 33.74 | 34.07 | 33.73 | 33.94 | 2,066,179 | +0.17(+0.51%) |
Sep 11, 2019 | 33.38 | 33.79 | 33.36 | 33.77 | 3,376,277 | -0.06(-0.17%) |
Sep 10, 2019 | 33.31 | 33.84 | 33.26 | 33.83 | 3,564,772 | -0.49(-1.42%) |
Sep 09, 2019 | 34.42 | 34.45 | 34.07 | 34.32 | 2,646,118 | -0.50(-1.45%) |
Sep 06, 2019 | 34.80 | 34.91 | 34.78 | 34.82 | 1,594,251 | -0.01(-0.02%) |
Sep 05, 2019 | 34.92 | 34.97 | 34.67 | 34.83 | 2,660,332 | -0.23(-0.66%) |
Sep 04, 2019 | 35.09 | 35.15 | 34.97 | 35.06 | 2,410,788 | -0.03(-0.09%) |
Sep 03, 2019 | 34.59 | 35.11 | 34.55 | 35.09 | 4,192,911 | +0.69(+2.02%) |
Aug 30, 2019 | 34.59 | 34.65 | 34.27 | 34.40 | 2,522,590 | -0.12(-0.34%) |
Aug 29, 2019 | 34.53 | 34.55 | 34.40 | 34.51 | 3,178,599 | +0.34(+0.99%) |
Aug 28, 2019 | 34.13 | 34.28 | 34.04 | 34.18 | 2,120,326 | +0.04(+0.12%) |
Aug 27, 2019 | 34.29 | 34.32 | 34.13 | 34.13 | 1,914,452 | -0.02(-0.07%) |
Aug 26, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 2,178,877 | +0.08(+0.24%) |
Aug 23, 2019 | 34.27 | 34.52 | 33.98 | 34.08 | 4,080,216 | +0.17(+0.51%) |
Aug 22, 2019 | 33.77 | 33.99 | 33.75 | 33.90 | 2,659,360 | +0.24(+0.71%) |
Aug 21, 2019 | 33.65 | 33.82 | 33.57 | 33.66 | 2,336,085 | +0.36(+1.07%) |
Aug 20, 2019 | 33.47 | 33.54 | 33.30 | 33.31 | 1,847,745 | -0.09(-0.27%) |
Aug 19, 2019 | 33.36 | 33.48 | 33.27 | 33.40 | 2,077,604 | +0.15(+0.45%) |
Aug 16, 2019 | 33.27 | 33.41 | 33.22 | 33.25 | 1,652,514 | +0.19(+0.58%) |
Aug 15, 2019 | 32.99 | 33.14 | 32.88 | 33.06 | 2,401,947 | +0.23(+0.71%) |
Aug 14, 2019 | 33.14 | 33.27 | 32.83 | 32.83 | 3,070,911 | -0.80(-2.39%) |
Aug 13, 2019 | 33.58 | 33.79 | 33.45 | 33.63 | 6,268,260 | +0.33(+0.99%) |
Aug 12, 2019 | 33.41 | 33.51 | 33.18 | 33.30 | 1,533,315 | -0.18(-0.54%) |
Aug 09, 2019 | 33.64 | 33.66 | 33.33 | 33.48 | 1,861,028 | -0.02(-0.07%) |
Aug 08, 2019 | 33.26 | 33.63 | 33.17 | 33.51 | 2,032,651 | +0.38(+1.14%) |
Aug 07, 2019 | 32.95 | 33.22 | 32.72 | 33.13 | 3,835,367 | +0.16(+0.50%) |
Aug 06, 2019 | 32.95 | 33.19 | 32.78 | 32.96 | 3,074,936 | -0.04(-0.12%) |
Aug 05, 2019 | 33.19 | 33.29 | 32.79 | 33.01 | 2,960,684 | -0.56(-1.68%) |
Aug 02, 2019 | 33.81 | 33.90 | 33.43 | 33.57 | 2,836,856 | -0.35(-1.04%) |
Aug 01, 2019 | 33.57 | 34.00 | 33.57 | 33.92 | 2,791,403 | +0.16(+0.48%) |
Jul 31, 2019 | 33.68 | 34.09 | 33.58 | 33.76 | 3,237,651 | -0.44(-1.29%) |
Jul 30, 2019 | 34.35 | 34.46 | 34.15 | 34.20 | 2,908,558 | -0.29(-0.85%) |
Jul 29, 2019 | 34.67 | 34.73 | 34.47 | 34.49 | 3,595,622 | +0.22(+0.64%) |
Jul 26, 2019 | 34.08 | 34.28 | 34.00 | 34.27 | 3,360,963 | +0.30(+0.89%) |
Jul 25, 2019 | 34.18 | 34.20 | 33.95 | 33.97 | 3,855,128 | +0.09(+0.27%) |
Jul 24, 2019 | 33.99 | 34.04 | 33.76 | 33.88 | 3,417,343 | +0.09(+0.27%) |
Jul 23, 2019 | 33.87 | 33.93 | 33.74 | 33.79 | 3,049,611 | +0.16(+0.46%) |
Jul 22, 2019 | 33.79 | 33.79 | 33.63 | 33.63 | 2,334,793 | +0.14(+0.41%) |
Jul 19, 2019 | 33.60 | 33.64 | 33.48 | 33.50 | 2,119,418 | -0.37(-1.09%) |
Jul 18, 2019 | 33.63 | 33.87 | 33.53 | 33.86 | 2,120,520 | +0.22(+0.66%) |
Jul 17, 2019 | 33.74 | 33.78 | 33.59 | 33.64 | 2,150,999 | -0.03(-0.10%) |
Jul 16, 2019 | 33.93 | 33.93 | 33.60 | 33.68 | 3,530,925 | +0.23(+0.68%) |
Jul 15, 2019 | 33.54 | 33.66 | 33.34 | 33.45 | 3,367,387 | +0.39(+1.19%) |
Jul 12, 2019 | 33.37 | 33.39 | 32.89 | 33.05 | 5,275,190 | -0.42(-1.25%) |
Jul 11, 2019 | 33.86 | 33.88 | 33.23 | 33.47 | 5,090,820 | -0.15(-0.44%) |
Jul 10, 2019 | 33.54 | 33.65 | 33.52 | 33.62 | 1,783,366 | +0.29(+0.88%) |
Jul 09, 2019 | 33.29 | 33.49 | 33.26 | 33.32 | 4,212,508 | +0.19(+0.57%) |
Jul 08, 2019 | 33.28 | 33.33 | 33.14 | 33.14 | 3,061,601 | -0.27(-0.81%) |
Jul 05, 2019 | 33.55 | 33.55 | 33.28 | 33.41 | 2,583,362 | -0.39(-1.16%) |
Jul 03, 2019 | 33.76 | 33.85 | 33.69 | 33.80 | 1,834,497 | +0.34(+1.00%) |
Jul 02, 2019 | 33.08 | 33.47 | 33.06 | 33.46 | 2,274,113 | +0.40(+1.21%) |