Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.16 | 35.68 | 35.16 | 35.51 | 338,197 | +0.28(+0.78%) |
Sep 27, 2019 | 35.08 | 35.52 | 34.87 | 35.23 | 454,404 | +0.30(+0.87%) |
Sep 26, 2019 | 34.30 | 35.12 | 34.22 | 34.93 | 237,164 | +0.54(+1.58%) |
Sep 25, 2019 | 34.80 | 34.80 | 34.35 | 34.39 | 293,367 | -0.45(-1.30%) |
Sep 24, 2019 | 34.43 | 35.04 | 34.18 | 34.84 | 325,059 | +0.49(+1.42%) |
Sep 23, 2019 | 34.07 | 34.36 | 33.81 | 34.35 | 374,548 | +0.32(+0.94%) |
Sep 20, 2019 | 34.09 | 34.38 | 33.91 | 34.03 | 392,041 | -0.08(-0.23%) |
Sep 19, 2019 | 34.00 | 34.48 | 33.90 | 34.11 | 199,325 | +0.10(+0.29%) |
Sep 18, 2019 | 34.23 | 34.23 | 33.76 | 34.01 | 176,721 | -0.23(-0.68%) |
Sep 17, 2019 | 33.94 | 34.25 | 33.79 | 34.25 | 204,028 | +0.24(+0.71%) |
Sep 16, 2019 | 33.70 | 34.11 | 33.46 | 34.01 | 238,062 | +0.18(+0.53%) |
Sep 13, 2019 | 33.96 | 34.03 | 33.72 | 33.83 | 223,269 | -0.06(-0.18%) |
Sep 12, 2019 | 34.03 | 34.27 | 33.88 | 33.89 | 241,902 | -0.11(-0.31%) |
Sep 11, 2019 | 34.22 | 34.29 | 33.76 | 34.00 | 581,701 | -0.20(-0.60%) |
Sep 10, 2019 | 34.61 | 34.61 | 34.09 | 34.20 | 454,568 | -0.45(-1.31%) |
Sep 09, 2019 | 34.95 | 34.95 | 34.39 | 34.65 | 360,294 | -0.13(-0.38%) |
Sep 06, 2019 | 34.89 | 35.22 | 34.77 | 34.79 | 382,378 | -0.18(-0.51%) |
Sep 05, 2019 | 35.42 | 35.55 | 34.67 | 34.97 | 604,462 | -0.29(-0.83%) |
Sep 04, 2019 | 35.33 | 35.37 | 35.01 | 35.26 | 197,743 | +0.10(+0.28%) |
Sep 03, 2019 | 34.91 | 35.21 | 34.74 | 35.16 | 251,687 | -0.04(-0.10%) |
Aug 30, 2019 | 35.24 | 35.35 | 35.04 | 35.20 | 160,569 | -0.03(-0.08%) |
Aug 29, 2019 | 35.15 | 35.34 | 34.98 | 35.22 | 278,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.44 | 35.01 | 34.30 | 34.96 | 340,903 | +0.47(+1.37%) |
Aug 27, 2019 | 34.93 | 35.01 | 34.42 | 34.49 | 309,901 | -0.27(-0.77%) |
Aug 26, 2019 | 34.70 | 34.85 | 34.59 | 34.75 | 231,217 | +0.14(+0.41%) |
Aug 23, 2019 | 34.81 | 35.02 | 34.52 | 34.61 | 346,501 | -0.13(-0.38%) |
Aug 22, 2019 | 34.96 | 35.08 | 34.69 | 34.74 | 220,298 | -0.23(-0.66%) |
Aug 21, 2019 | 34.82 | 35.28 | 34.78 | 34.97 | 304,525 | +0.24(+0.69%) |
Aug 20, 2019 | 34.63 | 34.93 | 34.43 | 34.74 | 274,611 | -0.02(-0.05%) |
Aug 19, 2019 | 34.53 | 35.15 | 34.51 | 34.75 | 460,283 | +0.36(+1.06%) |
Aug 16, 2019 | 33.89 | 34.50 | 33.89 | 34.39 | 425,108 | +0.45(+1.33%) |
Aug 15, 2019 | 33.96 | 33.99 | 33.34 | 33.94 | 618,660 | +0.04(+0.10%) |
Aug 14, 2019 | 33.67 | 33.95 | 33.50 | 33.90 | 712,920 | -0.04(-0.13%) |
Aug 13, 2019 | 33.82 | 34.06 | 33.60 | 33.95 | 727,627 | +0.03(+0.08%) |
Aug 12, 2019 | 33.09 | 34.30 | 33.09 | 33.92 | 1,253,396 | +0.89(+2.71%) |
Aug 09, 2019 | 32.18 | 33.59 | 32.05 | 33.03 | 1,410,288 | +1.59(+5.07%) |
Aug 08, 2019 | 31.11 | 31.64 | 31.10 | 31.43 | 1,014,211 | +0.31(+1.00%) |
Aug 07, 2019 | 31.18 | 31.28 | 30.75 | 31.12 | 444,121 | -0.26(-0.82%) |
Aug 06, 2019 | 30.81 | 31.47 | 30.81 | 31.38 | 308,218 | +0.61(+1.99%) |
Aug 05, 2019 | 31.04 | 31.23 | 30.54 | 30.77 | 256,101 | -0.68(-2.17%) |
Aug 02, 2019 | 31.59 | 31.65 | 31.27 | 31.45 | 172,121 | -0.21(-0.67%) |
Aug 01, 2019 | 31.95 | 32.01 | 31.49 | 31.66 | 211,471 | -0.29(-0.91%) |
Jul 31, 2019 | 31.87 | 32.14 | 31.76 | 31.95 | 366,091 | +0.12(+0.36%) |
Jul 30, 2019 | 31.27 | 31.88 | 31.27 | 31.84 | 346,841 | +0.36(+1.15%) |
Jul 29, 2019 | 31.28 | 31.55 | 31.09 | 31.48 | 261,498 | +0.19(+0.62%) |
Jul 26, 2019 | 31.22 | 31.42 | 30.99 | 31.28 | 224,751 | -0.06(-0.20%) |
Jul 25, 2019 | 31.44 | 31.60 | 31.29 | 31.34 | 156,290 | -0.12(-0.37%) |
Jul 24, 2019 | 31.34 | 31.48 | 31.09 | 31.46 | 307,337 | +0.04(+0.11%) |
Jul 23, 2019 | 31.49 | 31.63 | 31.18 | 31.42 | 429,645 | +0.01(+0.03%) |
Jul 22, 2019 | 32.10 | 32.15 | 31.41 | 31.41 | 361,283 | -0.62(-1.93%) |
Jul 19, 2019 | 32.10 | 32.16 | 31.94 | 32.03 | 835,873 | -0.02(-0.06%) |
Jul 18, 2019 | 31.83 | 32.08 | 31.64 | 32.05 | 749,485 | +0.27(+0.86%) |
Jul 17, 2019 | 31.79 | 31.99 | 31.65 | 31.78 | 729,985 | -0.01(-0.03%) |
Jul 16, 2019 | 31.16 | 31.98 | 31.12 | 31.79 | 1,118,050 | +0.58(+1.87%) |
Jul 15, 2019 | 30.49 | 31.29 | 30.49 | 31.20 | 453,987 | +0.76(+2.50%) |
Jul 12, 2019 | 30.02 | 30.56 | 30.01 | 30.44 | 793,520 | +0.51(+1.72%) |
Jul 11, 2019 | 29.75 | 30.02 | 29.72 | 29.93 | 393,000 | +0.21(+0.72%) |
Jul 10, 2019 | 29.84 | 29.97 | 29.64 | 29.71 | 315,948 | -0.05(-0.18%) |
Jul 09, 2019 | 29.81 | 29.88 | 29.59 | 29.77 | 264,385 | +0.03(+0.09%) |
Jul 08, 2019 | 29.83 | 29.91 | 29.68 | 29.74 | 185,756 | -0.15(-0.50%) |
Jul 05, 2019 | 29.87 | 30.04 | 29.61 | 29.89 | 349,212 | +0.02(+0.06%) |
Jul 03, 2019 | 29.78 | 29.94 | 29.75 | 29.87 | 91,933 | +0.17(+0.57%) |
Jul 02, 2019 | 29.93 | 29.93 | 29.36 | 29.71 | 336,619 | -0.08(-0.27%) |