Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.51 | 35.75 | 35.46 | 35.50 | 1,031,188 | -0.03(-0.08%) |
Sep 27, 2019 | 35.81 | 35.97 | 35.30 | 35.53 | 522,188 | -0.22(-0.63%) |
Sep 26, 2019 | 35.63 | 35.90 | 35.46 | 35.75 | 496,279 | +0.24(+0.68%) |
Sep 25, 2019 | 35.18 | 35.60 | 35.18 | 35.51 | 697,571 | +0.28(+0.79%) |
Sep 24, 2019 | 35.62 | 35.84 | 35.06 | 35.23 | 899,400 | -0.23(-0.65%) |
Sep 23, 2019 | 35.27 | 35.63 | 35.14 | 35.47 | 840,089 | +0.15(+0.43%) |
Sep 20, 2019 | 35.16 | 35.54 | 35.14 | 35.31 | 3,135,974 | +0.18(+0.51%) |
Sep 19, 2019 | 35.07 | 35.26 | 35.02 | 35.14 | 438,144 | +0.23(+0.66%) |
Sep 18, 2019 | 35.28 | 35.40 | 34.63 | 34.90 | 622,165 | -0.27(-0.76%) |
Sep 17, 2019 | 34.89 | 35.38 | 34.48 | 35.17 | 568,297 | +0.21(+0.59%) |
Sep 16, 2019 | 34.46 | 35.05 | 34.46 | 34.97 | 502,243 | +0.37(+1.06%) |
Sep 13, 2019 | 34.85 | 35.23 | 34.48 | 34.60 | 694,666 | -0.22(-0.64%) |
Sep 12, 2019 | 34.76 | 34.96 | 34.51 | 34.82 | 806,490 | +0.45(+1.32%) |
Sep 11, 2019 | 34.43 | 34.51 | 33.99 | 34.37 | 791,155 | -0.03(-0.08%) |
Sep 10, 2019 | 34.19 | 34.40 | 33.65 | 34.40 | 954,880 | +0.04(+0.13%) |
Sep 09, 2019 | 34.59 | 34.64 | 34.23 | 34.35 | 1,114,712 | -0.28(-0.80%) |
Sep 06, 2019 | 35.14 | 35.14 | 34.48 | 34.63 | 1,418,473 | -0.34(-0.97%) |
Sep 05, 2019 | 35.16 | 35.22 | 34.83 | 34.97 | 621,187 | -0.12(-0.36%) |
Sep 04, 2019 | 35.14 | 35.36 | 34.95 | 35.09 | 527,477 | +0.20(+0.56%) |
Sep 03, 2019 | 34.61 | 35.06 | 34.55 | 34.90 | 631,158 | +0.14(+0.41%) |
Aug 30, 2019 | 34.98 | 35.05 | 34.72 | 34.75 | 593,571 | -0.14(-0.41%) |
Aug 29, 2019 | 34.81 | 35.00 | 34.70 | 34.90 | 308,279 | +0.40(+1.16%) |
Aug 28, 2019 | 34.31 | 34.59 | 34.23 | 34.49 | 437,078 | +0.14(+0.42%) |
Aug 27, 2019 | 34.88 | 34.98 | 34.32 | 34.35 | 650,014 | -0.28(-0.80%) |
Aug 26, 2019 | 34.37 | 34.64 | 34.14 | 34.63 | 649,098 | +0.58(+1.70%) |
Aug 23, 2019 | 34.85 | 34.97 | 33.96 | 34.05 | 555,016 | -0.76(-2.18%) |
Aug 22, 2019 | 34.60 | 34.85 | 34.31 | 34.81 | 694,307 | +0.21(+0.62%) |
Aug 21, 2019 | 34.31 | 34.73 | 34.06 | 34.59 | 749,446 | +0.49(+1.44%) |
Aug 20, 2019 | 34.64 | 34.66 | 34.07 | 34.10 | 683,799 | -0.55(-1.60%) |
Aug 19, 2019 | 34.71 | 34.82 | 34.40 | 34.65 | 418,471 | +0.22(+0.65%) |
Aug 16, 2019 | 33.82 | 34.53 | 33.76 | 34.43 | 971,838 | +0.73(+2.17%) |
Aug 15, 2019 | 33.69 | 33.91 | 33.47 | 33.70 | 1,593,464 | +0.07(+0.21%) |
Aug 14, 2019 | 34.04 | 34.16 | 33.58 | 33.63 | 710,382 | -0.70(-2.03%) |
Aug 13, 2019 | 34.08 | 34.32 | 33.87 | 34.32 | 390,407 | +0.31(+0.92%) |
Aug 12, 2019 | 34.15 | 34.31 | 33.85 | 34.01 | 310,723 | -0.27(-0.78%) |
Aug 09, 2019 | 34.31 | 34.39 | 33.86 | 34.28 | 543,247 | -0.11(-0.31%) |
Aug 08, 2019 | 33.74 | 34.46 | 33.41 | 34.39 | 800,195 | +0.78(+2.31%) |
Aug 07, 2019 | 33.23 | 33.86 | 32.97 | 33.61 | 668,890 | +0.15(+0.45%) |
Aug 06, 2019 | 32.98 | 33.69 | 32.85 | 33.46 | 982,537 | +0.65(+1.99%) |
Aug 05, 2019 | 33.22 | 33.35 | 32.28 | 32.81 | 1,018,804 | -0.68(-2.03%) |
Aug 02, 2019 | 33.74 | 33.84 | 33.37 | 33.49 | 864,242 | -0.41(-1.21%) |
Aug 01, 2019 | 34.07 | 34.40 | 33.81 | 33.90 | 789,910 | -0.18(-0.52%) |
Jul 31, 2019 | 34.45 | 34.70 | 33.81 | 34.07 | 1,065,675 | -0.37(-1.06%) |
Jul 30, 2019 | 33.94 | 34.52 | 33.94 | 34.44 | 1,016,944 | +0.35(+1.02%) |
Jul 29, 2019 | 34.36 | 34.42 | 33.98 | 34.09 | 758,729 | -0.08(-0.23%) |
Jul 26, 2019 | 33.82 | 34.23 | 33.72 | 34.17 | 658,465 | +0.42(+1.24%) |
Jul 25, 2019 | 33.92 | 34.08 | 33.41 | 33.75 | 583,800 | -0.10(-0.29%) |
Jul 24, 2019 | 33.59 | 33.89 | 33.44 | 33.85 | 942,742 | +0.24(+0.72%) |
Jul 23, 2019 | 33.36 | 33.75 | 33.19 | 33.61 | 809,322 | +0.35(+1.05%) |
Jul 22, 2019 | 32.94 | 33.35 | 32.82 | 33.26 | 625,574 | +0.36(+1.08%) |
Jul 19, 2019 | 33.59 | 33.79 | 32.84 | 32.91 | 883,407 | -0.76(-2.25%) |
Jul 18, 2019 | 33.34 | 33.77 | 33.22 | 33.66 | 685,721 | +0.28(+0.83%) |
Jul 17, 2019 | 33.36 | 33.60 | 33.19 | 33.39 | 829,354 | -0.03(-0.08%) |
Jul 16, 2019 | 33.10 | 33.50 | 32.93 | 33.41 | 691,698 | +0.26(+0.78%) |
Jul 15, 2019 | 33.38 | 33.51 | 33.12 | 33.16 | 643,907 | -0.15(-0.46%) |
Jul 12, 2019 | 33.37 | 33.49 | 33.18 | 33.31 | 637,170 | -0.04(-0.13%) |
Jul 11, 2019 | 33.84 | 33.88 | 33.25 | 33.35 | 893,158 | -0.53(-1.55%) |
Jul 10, 2019 | 33.82 | 33.99 | 33.60 | 33.88 | 729,505 | +0.24(+0.72%) |
Jul 09, 2019 | 33.41 | 33.66 | 33.37 | 33.64 | 475,516 | +0.14(+0.43%) |
Jul 08, 2019 | 33.42 | 33.59 | 33.39 | 33.49 | 496,343 | +0.02(+0.05%) |
Jul 05, 2019 | 33.25 | 33.52 | 32.75 | 33.48 | 481,379 | -0.02(-0.05%) |
Jul 03, 2019 | 33.25 | 33.55 | 33.20 | 33.49 | 382,414 | +0.29(+0.89%) |
Jul 02, 2019 | 32.89 | 33.32 | 32.85 | 33.20 | 940,868 | +0.39(+1.20%) |