Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.26 | 35.03 | 34.26 | 34.69 | 288,639 | +0.34(+0.99%) |
Sep 27, 2019 | 34.89 | 35.27 | 34.22 | 34.35 | 488,000 | -0.40(-1.15%) |
Sep 26, 2019 | 35.14 | 35.17 | 34.40 | 34.75 | 258,414 | -0.38(-1.08%) |
Sep 25, 2019 | 34.45 | 35.23 | 34.45 | 35.13 | 230,568 | +0.58(+1.68%) |
Sep 24, 2019 | 34.91 | 34.99 | 34.49 | 34.55 | 301,435 | -0.20(-0.58%) |
Sep 23, 2019 | 33.51 | 34.91 | 33.51 | 34.75 | 333,401 | +1.05(+3.12%) |
Sep 20, 2019 | 33.44 | 34.17 | 33.41 | 33.70 | 1,007,300 | +0.35(+1.05%) |
Sep 19, 2019 | 33.31 | 33.66 | 33.07 | 33.35 | 474,040 | +0.08(+0.24%) |
Sep 18, 2019 | 34.50 | 34.70 | 33.18 | 33.27 | 469,970 | -1.00(-2.92%) |
Sep 17, 2019 | 35.05 | 35.05 | 33.95 | 34.27 | 528,239 | -0.68(-1.95%) |
Sep 16, 2019 | 35.80 | 35.98 | 34.87 | 34.95 | 561,149 | -1.04(-2.89%) |
Sep 13, 2019 | 35.58 | 36.17 | 35.36 | 35.99 | 484,400 | +0.67(+1.90%) |
Sep 12, 2019 | 36.85 | 36.94 | 35.28 | 35.32 | 615,554 | -1.48(-4.02%) |
Sep 11, 2019 | 34.75 | 36.81 | 34.50 | 36.80 | 738,889 | +2.12(+6.11%) |
Sep 10, 2019 | 33.00 | 34.70 | 32.62 | 34.68 | 415,139 | +1.54(+4.65%) |
Sep 09, 2019 | 32.70 | 33.15 | 32.21 | 33.14 | 323,951 | +0.60(+1.84%) |
Sep 06, 2019 | 32.26 | 32.74 | 32.19 | 32.54 | 426,700 | +0.24(+0.74%) |
Sep 05, 2019 | 31.86 | 32.50 | 31.58 | 32.30 | 339,404 | +0.72(+2.28%) |
Sep 04, 2019 | 32.16 | 32.46 | 31.26 | 31.58 | 338,424 | -0.37(-1.16%) |
Sep 03, 2019 | 31.69 | 32.07 | 31.56 | 31.95 | 452,893 | +0.07(+0.22%) |
Aug 30, 2019 | 31.87 | 31.89 | 31.43 | 31.88 | 299,600 | +0.17(+0.54%) |
Aug 29, 2019 | 31.62 | 31.82 | 31.54 | 31.71 | 260,212 | +0.40(+1.28%) |
Aug 28, 2019 | 31.16 | 31.63 | 30.76 | 31.31 | 289,793 | -0.08(-0.25%) |
Aug 27, 2019 | 32.28 | 32.35 | 31.38 | 31.39 | 274,050 | -0.68(-2.12%) |
Aug 26, 2019 | 32.15 | 32.20 | 31.87 | 32.07 | 181,062 | +0.27(+0.85%) |
Aug 23, 2019 | 32.81 | 33.02 | 31.52 | 31.80 | 301,800 | -1.17(-3.55%) |
Aug 22, 2019 | 32.84 | 33.08 | 32.64 | 32.97 | 307,195 | +0.19(+0.58%) |
Aug 21, 2019 | 32.96 | 33.05 | 32.57 | 32.78 | 208,296 | +0.24(+0.74%) |
Aug 20, 2019 | 32.48 | 32.75 | 32.17 | 32.54 | 478,583 | -0.02(-0.06%) |
Aug 19, 2019 | 33.27 | 33.37 | 32.48 | 32.56 | 372,039 | -0.35(-1.06%) |
Aug 16, 2019 | 32.91 | 33.18 | 32.78 | 32.91 | 258,800 | +0.11(+0.34%) |
Aug 15, 2019 | 32.43 | 32.94 | 32.23 | 32.80 | 232,390 | +0.36(+1.11%) |
Aug 14, 2019 | 32.74 | 32.90 | 32.28 | 32.44 | 209,725 | -0.73(-2.20%) |
Aug 13, 2019 | 33.22 | 34.02 | 32.99 | 33.17 | 266,689 | -0.23(-0.69%) |
Aug 12, 2019 | 33.86 | 34.28 | 33.29 | 33.40 | 359,839 | -0.57(-1.68%) |
Aug 09, 2019 | 33.40 | 33.98 | 33.13 | 33.97 | 372,700 | +0.59(+1.77%) |
Aug 08, 2019 | 32.92 | 33.54 | 32.91 | 33.38 | 699,412 | +0.79(+2.42%) |
Aug 07, 2019 | 32.29 | 32.96 | 31.82 | 32.59 | 411,527 | -0.07(-0.21%) |
Aug 06, 2019 | 32.60 | 33.19 | 32.16 | 32.66 | 427,864 | +0.06(+0.18%) |
Aug 05, 2019 | 33.03 | 33.27 | 32.03 | 32.60 | 542,258 | -0.94(-2.80%) |
Aug 02, 2019 | 33.49 | 34.40 | 33.19 | 33.54 | 465,600 | -0.09(-0.27%) |
Aug 01, 2019 | 34.02 | 34.13 | 32.27 | 33.63 | 740,525 | -0.97(-2.80%) |
Jul 31, 2019 | 34.70 | 35.85 | 34.56 | 34.60 | 823,103 | -0.07(-0.20%) |
Jul 30, 2019 | 33.70 | 34.69 | 33.51 | 34.67 | 301,276 | +0.62(+1.82%) |
Jul 29, 2019 | 33.67 | 34.23 | 33.47 | 34.05 | 288,334 | +0.54(+1.61%) |
Jul 26, 2019 | 33.06 | 33.63 | 33.05 | 33.51 | 254,600 | +0.49(+1.48%) |
Jul 25, 2019 | 33.16 | 33.55 | 32.84 | 33.02 | 528,741 | -0.30(-0.90%) |
Jul 24, 2019 | 32.51 | 33.49 | 32.51 | 33.32 | 437,339 | +0.66(+2.02%) |
Jul 23, 2019 | 32.18 | 32.89 | 32.18 | 32.66 | 238,454 | +0.51(+1.59%) |
Jul 22, 2019 | 32.14 | 32.45 | 31.96 | 32.15 | 515,503 | +0.06(+0.19%) |
Jul 19, 2019 | 32.51 | 32.91 | 32.07 | 32.09 | 265,300 | -0.48(-1.47%) |
Jul 18, 2019 | 31.23 | 32.58 | 31.12 | 32.57 | 324,105 | +1.40(+4.49%) |
Jul 17, 2019 | 30.94 | 31.50 | 30.94 | 31.17 | 501,646 | +0.27(+0.87%) |
Jul 16, 2019 | 29.92 | 30.96 | 29.84 | 30.90 | 563,836 | +0.97(+3.24%) |
Jul 15, 2019 | 30.95 | 30.95 | 29.88 | 29.93 | 394,475 | -1.03(-3.33%) |
Jul 12, 2019 | 30.94 | 31.15 | 30.75 | 30.96 | 420,100 | -0.01(-0.03%) |
Jul 11, 2019 | 30.99 | 31.18 | 30.39 | 30.97 | 353,269 | +0.00(+0.00%) |
Jul 10, 2019 | 31.22 | 31.45 | 30.81 | 30.97 | 568,450 | -0.13(-0.42%) |
Jul 09, 2019 | 31.28 | 32.10 | 30.99 | 31.10 | 436,170 | -0.25(-0.80%) |
Jul 08, 2019 | 31.60 | 31.92 | 31.18 | 31.35 | 518,213 | -0.31(-0.98%) |
Jul 05, 2019 | 31.59 | 31.86 | 31.24 | 31.66 | 371,600 | -0.09(-0.28%) |
Jul 03, 2019 | 32.41 | 32.43 | 31.75 | 31.75 | 355,600 | -0.43(-1.34%) |
Jul 02, 2019 | 32.46 | 32.53 | 32.00 | 32.18 | 328,501 | -0.34(-1.05%) |