Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.21 | 31.56 | 30.36 | 30.95 | 3,641,065 | +0.53(+1.74%) |
Sep 27, 2019 | 32.46 | 32.68 | 29.93 | 30.42 | 5,993,700 | -2.05(-6.31%) |
Sep 26, 2019 | 32.30 | 32.93 | 32.20 | 32.47 | 2,057,527 | +0.03(+0.09%) |
Sep 25, 2019 | 30.98 | 32.63 | 30.73 | 32.44 | 4,341,524 | +1.18(+3.77%) |
Sep 24, 2019 | 32.58 | 32.70 | 31.01 | 31.26 | 2,695,911 | -1.18(-3.64%) |
Sep 23, 2019 | 32.27 | 32.63 | 31.71 | 32.44 | 2,310,237 | +0.17(+0.53%) |
Sep 20, 2019 | 31.94 | 32.60 | 31.63 | 32.27 | 2,034,200 | +0.32(+1.00%) |
Sep 19, 2019 | 31.10 | 32.39 | 31.02 | 31.95 | 2,818,073 | +0.85(+2.73%) |
Sep 18, 2019 | 30.88 | 31.23 | 30.37 | 31.10 | 1,188,178 | +0.23(+0.75%) |
Sep 17, 2019 | 31.15 | 31.39 | 30.86 | 30.87 | 1,231,168 | -0.05(-0.16%) |
Sep 16, 2019 | 30.89 | 31.46 | 30.69 | 30.92 | 1,226,798 | -0.11(-0.35%) |
Sep 13, 2019 | 31.33 | 31.58 | 30.62 | 31.03 | 1,468,700 | -0.30(-0.96%) |
Sep 12, 2019 | 31.44 | 33.08 | 31.24 | 31.33 | 3,518,533 | +0.15(+0.48%) |
Sep 11, 2019 | 30.38 | 31.55 | 29.96 | 31.18 | 4,009,298 | +0.84(+2.77%) |
Sep 10, 2019 | 29.72 | 30.65 | 29.33 | 30.34 | 4,283,210 | +0.30(+1.00%) |
Sep 09, 2019 | 31.58 | 31.95 | 29.70 | 30.04 | 6,360,002 | -1.57(-4.97%) |
Sep 06, 2019 | 31.84 | 32.50 | 31.49 | 31.61 | 2,387,600 | +0.01(+0.03%) |
Sep 05, 2019 | 32.50 | 32.50 | 30.94 | 31.60 | 5,892,893 | -0.31(-0.97%) |
Sep 04, 2019 | 30.64 | 32.64 | 29.92 | 31.91 | 6,396,591 | +1.03(+3.34%) |
Sep 03, 2019 | 31.95 | 32.03 | 30.52 | 30.88 | 3,802,922 | -1.24(-3.86%) |
Aug 30, 2019 | 32.88 | 32.88 | 31.67 | 32.12 | 2,280,800 | -0.30(-0.93%) |
Aug 29, 2019 | 32.92 | 32.97 | 32.17 | 32.42 | 1,673,394 | +0.13(+0.40%) |
Aug 28, 2019 | 31.26 | 32.68 | 30.44 | 32.29 | 2,930,938 | +0.40(+1.25%) |
Aug 27, 2019 | 31.80 | 32.80 | 31.53 | 31.89 | 2,147,674 | +0.17(+0.54%) |
Aug 26, 2019 | 31.05 | 32.17 | 30.84 | 31.72 | 4,696,685 | +0.85(+2.75%) |
Aug 23, 2019 | 31.75 | 32.00 | 30.73 | 30.87 | 4,527,400 | -1.35(-4.19%) |
Aug 22, 2019 | 32.39 | 32.44 | 31.29 | 32.22 | 3,979,238 | +0.33(+1.03%) |
Aug 21, 2019 | 33.31 | 33.48 | 31.80 | 31.89 | 5,713,171 | -1.11(-3.36%) |
Aug 20, 2019 | 32.00 | 33.97 | 31.50 | 33.00 | 19,615,036 | -3.10(-8.59%) |
Aug 19, 2019 | 36.45 | 36.90 | 35.73 | 36.10 | 6,499,951 | +0.68(+1.92%) |
Aug 16, 2019 | 34.92 | 35.75 | 34.32 | 35.42 | 4,846,400 | +1.03(+3.00%) |
Aug 15, 2019 | 33.70 | 34.71 | 33.70 | 34.39 | 3,912,470 | +1.01(+3.03%) |
Aug 14, 2019 | 34.02 | 34.20 | 32.63 | 33.38 | 3,119,201 | -1.24(-3.58%) |
Aug 13, 2019 | 34.36 | 34.84 | 33.68 | 34.62 | 1,981,956 | +0.62(+1.82%) |
Aug 12, 2019 | 34.65 | 34.83 | 33.60 | 34.00 | 1,525,969 | -0.69(-1.99%) |
Aug 09, 2019 | 35.14 | 35.99 | 34.58 | 34.69 | 2,169,800 | -0.89(-2.50%) |
Aug 08, 2019 | 35.96 | 36.17 | 34.00 | 35.58 | 3,268,974 | +1.06(+3.07%) |
Aug 07, 2019 | 33.67 | 34.90 | 33.45 | 34.52 | 2,357,524 | +0.58(+1.71%) |
Aug 06, 2019 | 35.25 | 35.50 | 33.56 | 33.94 | 3,174,050 | +0.94(+2.85%) |
Aug 05, 2019 | 35.11 | 36.18 | 33.00 | 33.00 | 6,638,760 | -4.71(-12.49%) |
Aug 02, 2019 | 36.01 | 38.00 | 35.61 | 37.71 | 4,901,700 | +2.42(+6.86%) |
Aug 01, 2019 | 35.44 | 37.76 | 35.16 | 35.29 | 5,027,793 | +0.19(+0.54%) |
Jul 31, 2019 | 35.95 | 36.26 | 34.35 | 35.10 | 2,219,585 | -0.61(-1.71%) |
Jul 30, 2019 | 36.26 | 36.53 | 35.41 | 35.71 | 2,107,191 | -1.02(-2.78%) |
Jul 29, 2019 | 37.99 | 38.00 | 35.61 | 36.73 | 2,375,825 | -0.66(-1.77%) |
Jul 26, 2019 | 36.55 | 37.69 | 36.55 | 37.39 | 3,445,800 | +1.01(+2.78%) |
Jul 25, 2019 | 35.82 | 36.97 | 35.70 | 36.38 | 3,474,098 | +0.56(+1.56%) |
Jul 24, 2019 | 35.29 | 36.11 | 34.75 | 35.82 | 2,624,809 | +0.75(+2.14%) |
Jul 23, 2019 | 35.46 | 35.75 | 34.80 | 35.07 | 1,435,467 | -0.18(-0.51%) |
Jul 22, 2019 | 34.77 | 35.82 | 34.40 | 35.25 | 3,325,735 | +0.60(+1.73%) |
Jul 19, 2019 | 34.65 | 35.35 | 34.44 | 34.65 | 1,828,700 | +0.23(+0.67%) |
Jul 18, 2019 | 34.17 | 34.66 | 33.81 | 34.42 | 2,783,073 | +0.11(+0.32%) |
Jul 17, 2019 | 34.82 | 35.08 | 34.13 | 34.31 | 1,858,648 | -0.90(-2.56%) |
Jul 16, 2019 | 35.42 | 35.70 | 34.77 | 35.21 | 1,555,535 | +0.04(+0.11%) |
Jul 15, 2019 | 35.25 | 35.51 | 34.76 | 35.17 | 1,352,130 | +0.00(+0.00%) |
Jul 12, 2019 | 36.20 | 36.20 | 35.01 | 35.17 | 1,335,600 | -0.83(-2.31%) |
Jul 11, 2019 | 36.14 | 36.16 | 35.65 | 36.00 | 1,069,250 | -0.08(-0.22%) |
Jul 10, 2019 | 36.27 | 37.00 | 35.53 | 36.08 | 3,968,749 | +0.51(+1.43%) |
Jul 09, 2019 | 34.96 | 36.34 | 34.83 | 35.57 | 3,640,029 | +0.21(+0.59%) |
Jul 08, 2019 | 35.48 | 35.48 | 33.99 | 35.36 | 2,876,307 | -0.35(-0.98%) |
Jul 05, 2019 | 35.52 | 35.96 | 35.09 | 35.71 | 1,746,000 | +0.02(+0.06%) |
Jul 03, 2019 | 35.54 | 35.72 | 34.93 | 35.69 | 1,917,100 | +0.55(+1.57%) |
Jul 02, 2019 | 34.32 | 35.27 | 33.69 | 35.14 | 2,697,034 | +0.87(+2.54%) |