Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.60 | 35.13 | 34.11 | 34.78 | 1,974,958 | +0.40(+1.17%) |
Sep 27, 2019 | 34.94 | 35.15 | 33.86 | 34.38 | 2,054,983 | -0.56(-1.59%) |
Sep 26, 2019 | 34.34 | 34.99 | 33.91 | 34.93 | 2,633,629 | +0.50(+1.45%) |
Sep 25, 2019 | 32.82 | 34.56 | 32.82 | 34.43 | 2,688,772 | +1.43(+4.33%) |
Sep 24, 2019 | 33.88 | 34.36 | 32.80 | 33.01 | 2,087,334 | -0.71(-2.10%) |
Sep 23, 2019 | 33.35 | 33.90 | 33.05 | 33.71 | 2,757,677 | +0.27(+0.80%) |
Sep 20, 2019 | 33.26 | 33.83 | 33.10 | 33.45 | 3,067,548 | +0.43(+1.31%) |
Sep 19, 2019 | 33.77 | 33.82 | 32.81 | 33.01 | 2,070,751 | -0.64(-1.91%) |
Sep 18, 2019 | 33.76 | 33.95 | 33.10 | 33.66 | 1,790,554 | -0.44(-1.29%) |
Sep 17, 2019 | 33.59 | 34.18 | 33.14 | 34.10 | 2,215,178 | +0.28(+0.82%) |
Sep 16, 2019 | 34.18 | 34.18 | 33.51 | 33.82 | 2,579,013 | -0.88(-2.54%) |
Sep 13, 2019 | 35.21 | 35.53 | 34.25 | 34.70 | 1,945,282 | -0.37(-1.07%) |
Sep 12, 2019 | 35.93 | 36.03 | 34.89 | 35.07 | 2,470,497 | -1.08(-2.99%) |
Sep 11, 2019 | 35.75 | 36.25 | 35.04 | 36.16 | 1,884,632 | +0.32(+0.88%) |
Sep 10, 2019 | 35.71 | 36.20 | 35.43 | 35.84 | 2,366,175 | +0.19(+0.54%) |
Sep 09, 2019 | 34.66 | 35.73 | 34.58 | 35.65 | 2,633,464 | +1.30(+3.79%) |
Sep 06, 2019 | 34.64 | 34.95 | 34.15 | 34.35 | 1,579,648 | -0.15(-0.44%) |
Sep 05, 2019 | 33.69 | 35.09 | 33.57 | 34.50 | 4,067,982 | +1.08(+3.24%) |
Sep 04, 2019 | 33.10 | 33.93 | 33.01 | 33.42 | 3,280,123 | +1.00(+3.07%) |
Sep 03, 2019 | 32.48 | 33.05 | 31.98 | 32.42 | 2,068,622 | -0.29(-0.88%) |
Aug 30, 2019 | 32.12 | 32.92 | 32.08 | 32.71 | 2,363,000 | +0.80(+2.52%) |
Aug 29, 2019 | 31.70 | 32.41 | 31.70 | 31.90 | 2,184,675 | +0.59(+1.89%) |
Aug 28, 2019 | 30.29 | 31.54 | 29.90 | 31.31 | 3,339,928 | +0.95(+3.12%) |
Aug 27, 2019 | 30.94 | 31.04 | 29.98 | 30.36 | 3,586,286 | -0.31(-1.00%) |
Aug 26, 2019 | 31.43 | 31.47 | 30.46 | 30.67 | 1,256,667 | -0.17(-0.56%) |
Aug 23, 2019 | 32.21 | 32.40 | 30.69 | 30.84 | 2,197,549 | -1.70(-5.23%) |
Aug 22, 2019 | 32.93 | 33.24 | 32.47 | 32.54 | 1,419,628 | -0.33(-0.99%) |
Aug 21, 2019 | 33.24 | 33.68 | 32.76 | 32.87 | 2,694,218 | +0.16(+0.50%) |
Aug 20, 2019 | 32.74 | 32.93 | 32.50 | 32.71 | 1,305,235 | -0.16(-0.49%) |
Aug 19, 2019 | 32.41 | 33.46 | 32.41 | 32.87 | 1,808,986 | +1.18(+3.71%) |
Aug 16, 2019 | 30.79 | 31.75 | 30.79 | 31.69 | 2,504,344 | +1.21(+3.98%) |
Aug 15, 2019 | 31.85 | 31.89 | 30.41 | 30.48 | 2,007,644 | -1.16(-3.66%) |
Aug 14, 2019 | 31.74 | 31.78 | 30.94 | 31.64 | 2,190,121 | -0.71(-2.19%) |
Aug 13, 2019 | 31.20 | 33.14 | 30.84 | 32.34 | 1,877,552 | +1.27(+4.09%) |
Aug 12, 2019 | 32.11 | 32.38 | 30.92 | 31.07 | 1,912,884 | -1.28(-3.96%) |
Aug 09, 2019 | 33.95 | 34.02 | 32.30 | 32.35 | 1,927,247 | -1.89(-5.53%) |
Aug 08, 2019 | 33.28 | 34.36 | 33.09 | 34.25 | 2,438,364 | +1.32(+4.01%) |
Aug 07, 2019 | 32.76 | 33.03 | 32.13 | 32.93 | 2,385,129 | -0.45(-1.35%) |
Aug 06, 2019 | 32.60 | 33.43 | 32.06 | 33.38 | 2,499,749 | +1.03(+3.19%) |
Aug 05, 2019 | 32.46 | 32.78 | 31.77 | 32.34 | 2,601,321 | -0.87(-2.62%) |
Aug 02, 2019 | 32.69 | 33.32 | 32.65 | 33.21 | 1,862,416 | +0.37(+1.14%) |
Aug 01, 2019 | 34.35 | 34.96 | 32.64 | 32.84 | 3,164,342 | -1.43(-4.19%) |
Jul 31, 2019 | 34.77 | 34.97 | 33.89 | 34.28 | 2,694,845 | -0.67(-1.92%) |
Jul 30, 2019 | 34.91 | 35.36 | 34.47 | 34.94 | 1,778,641 | -0.59(-1.67%) |
Jul 29, 2019 | 35.09 | 35.60 | 34.44 | 35.54 | 1,992,019 | +0.32(+0.90%) |
Jul 26, 2019 | 34.96 | 35.50 | 34.54 | 35.22 | 1,958,616 | +0.18(+0.52%) |
Jul 25, 2019 | 36.02 | 36.29 | 34.69 | 35.04 | 3,572,044 | -1.23(-3.40%) |
Jul 24, 2019 | 35.90 | 37.55 | 35.64 | 36.27 | 4,994,264 | +0.06(+0.16%) |
Jul 23, 2019 | 35.49 | 36.27 | 35.14 | 36.22 | 3,330,949 | +0.83(+2.35%) |
Jul 22, 2019 | 35.28 | 36.13 | 35.16 | 35.38 | 3,715,195 | +0.02(+0.05%) |
Jul 19, 2019 | 34.43 | 35.65 | 34.34 | 35.37 | 3,308,662 | +1.12(+3.27%) |
Jul 18, 2019 | 33.57 | 34.33 | 33.32 | 34.25 | 3,255,110 | +0.69(+2.05%) |
Jul 17, 2019 | 33.44 | 34.62 | 32.73 | 33.56 | 5,573,194 | -0.77(-2.23%) |
Jul 16, 2019 | 32.75 | 34.87 | 32.52 | 34.32 | 5,518,539 | +2.05(+6.34%) |
Jul 15, 2019 | 32.23 | 32.44 | 31.81 | 32.28 | 1,699,372 | +0.21(+0.66%) |
Jul 12, 2019 | 30.12 | 32.11 | 30.05 | 32.07 | 2,400,406 | +1.95(+6.48%) |
Jul 11, 2019 | 30.14 | 30.82 | 29.34 | 30.12 | 2,048,224 | -0.17(-0.57%) |
Jul 10, 2019 | 31.78 | 31.87 | 30.19 | 30.29 | 1,959,348 | -1.32(-4.18%) |
Jul 09, 2019 | 31.62 | 31.97 | 31.52 | 31.61 | 969,812 | -0.31(-0.96%) |
Jul 08, 2019 | 31.80 | 32.20 | 31.63 | 31.91 | 1,508,066 | -0.21(-0.65%) |
Jul 05, 2019 | 31.56 | 32.21 | 31.39 | 32.12 | 938,371 | +0.35(+1.11%) |
Jul 03, 2019 | 31.37 | 31.79 | 31.25 | 31.77 | 784,450 | +0.50(+1.59%) |
Jul 02, 2019 | 31.43 | 32.08 | 31.02 | 31.27 | 1,698,826 | -0.23(-0.73%) |