Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.55 | 35.03 | 34.54 | 34.92 | 1,708,568 | +0.37(+1.06%) |
Sep 27, 2019 | 34.29 | 34.90 | 34.29 | 34.55 | 1,370,052 | -0.02(-0.05%) |
Sep 26, 2019 | 34.53 | 34.88 | 34.19 | 34.57 | 1,429,018 | -0.15(-0.43%) |
Sep 25, 2019 | 34.82 | 35.32 | 34.45 | 34.72 | 2,135,693 | -0.39(-1.11%) |
Sep 24, 2019 | 35.64 | 35.77 | 34.78 | 35.11 | 1,922,809 | -0.77(-2.16%) |
Sep 23, 2019 | 35.71 | 36.01 | 35.38 | 35.88 | 1,866,068 | -0.14(-0.39%) |
Sep 20, 2019 | 35.63 | 36.48 | 35.34 | 36.02 | 3,076,491 | +0.50(+1.39%) |
Sep 19, 2019 | 36.46 | 36.46 | 35.40 | 35.53 | 2,455,499 | -0.67(-1.85%) |
Sep 18, 2019 | 35.56 | 36.29 | 35.33 | 36.20 | 2,913,119 | +0.28(+0.77%) |
Sep 17, 2019 | 37.49 | 37.63 | 35.30 | 35.92 | 4,884,240 | -1.70(-4.51%) |
Sep 16, 2019 | 35.55 | 37.78 | 35.40 | 37.61 | 6,140,204 | +2.93(+8.45%) |
Sep 13, 2019 | 34.40 | 34.80 | 34.25 | 34.68 | 1,855,995 | +0.54(+1.58%) |
Sep 12, 2019 | 33.72 | 34.38 | 33.42 | 34.14 | 2,277,860 | -0.16(-0.46%) |
Sep 11, 2019 | 34.20 | 34.84 | 33.74 | 34.30 | 2,088,551 | +0.29(+0.84%) |
Sep 10, 2019 | 34.16 | 34.73 | 33.73 | 34.01 | 5,452,161 | -0.16(-0.46%) |
Sep 09, 2019 | 33.03 | 34.19 | 32.90 | 34.17 | 3,108,490 | +1.57(+4.83%) |
Sep 06, 2019 | 31.75 | 32.61 | 31.26 | 32.60 | 4,260,978 | +0.63(+1.96%) |
Sep 05, 2019 | 31.87 | 32.60 | 31.79 | 31.97 | 3,710,090 | +0.42(+1.32%) |
Sep 04, 2019 | 31.12 | 31.78 | 31.03 | 31.55 | 2,248,906 | +0.97(+3.18%) |
Sep 03, 2019 | 30.83 | 30.91 | 30.16 | 30.58 | 2,921,974 | -0.82(-2.60%) |
Aug 30, 2019 | 31.10 | 31.59 | 30.90 | 31.40 | 4,378,552 | +0.53(+1.72%) |
Aug 29, 2019 | 29.86 | 30.93 | 29.86 | 30.87 | 2,340,238 | +1.24(+4.20%) |
Aug 28, 2019 | 28.91 | 29.81 | 28.81 | 29.62 | 3,039,686 | +1.41(+4.99%) |
Aug 27, 2019 | 28.82 | 28.88 | 27.82 | 28.22 | 2,439,343 | -0.44(-1.55%) |
Aug 26, 2019 | 29.02 | 29.15 | 28.48 | 28.66 | 2,090,401 | +0.04(+0.15%) |
Aug 23, 2019 | 30.23 | 30.28 | 28.57 | 28.62 | 3,039,677 | -2.00(-6.53%) |
Aug 22, 2019 | 31.26 | 31.34 | 30.51 | 30.61 | 2,618,048 | -0.57(-1.81%) |
Aug 21, 2019 | 31.31 | 31.55 | 30.43 | 31.18 | 2,781,057 | +0.30(+0.96%) |
Aug 20, 2019 | 30.66 | 30.99 | 30.42 | 30.88 | 2,301,145 | +0.15(+0.48%) |
Aug 19, 2019 | 30.02 | 30.83 | 30.00 | 30.74 | 2,236,971 | +1.11(+3.76%) |
Aug 16, 2019 | 28.90 | 29.71 | 28.71 | 29.62 | 1,867,039 | +0.87(+3.02%) |
Aug 15, 2019 | 29.08 | 29.25 | 28.51 | 28.75 | 3,092,596 | -0.39(-1.34%) |
Aug 14, 2019 | 30.28 | 30.40 | 28.73 | 29.15 | 3,943,597 | -1.76(-5.68%) |
Aug 13, 2019 | 30.62 | 31.14 | 30.42 | 30.90 | 2,365,676 | +0.11(+0.37%) |
Aug 12, 2019 | 30.88 | 31.14 | 30.66 | 30.79 | 2,611,912 | -0.38(-1.23%) |
Aug 09, 2019 | 31.46 | 32.07 | 30.97 | 31.17 | 3,315,781 | -0.09(-0.28%) |
Aug 08, 2019 | 32.46 | 32.47 | 30.22 | 31.26 | 7,473,344 | +1.60(+5.39%) |
Aug 07, 2019 | 30.21 | 30.41 | 29.38 | 29.66 | 4,357,935 | -1.24(-4.02%) |
Aug 06, 2019 | 31.05 | 31.41 | 30.32 | 30.90 | 2,548,372 | +0.03(+0.11%) |
Aug 05, 2019 | 31.65 | 31.72 | 30.53 | 30.87 | 2,323,230 | -1.43(-4.41%) |
Aug 02, 2019 | 32.52 | 32.91 | 31.87 | 32.29 | 2,360,115 | -0.19(-0.59%) |
Aug 01, 2019 | 33.63 | 33.66 | 32.46 | 32.48 | 3,301,436 | -1.34(-3.96%) |
Jul 31, 2019 | 33.81 | 34.27 | 33.30 | 33.82 | 2,827,593 | +0.03(+0.10%) |
Jul 30, 2019 | 33.19 | 33.97 | 32.67 | 33.79 | 3,597,213 | +0.56(+1.70%) |
Jul 29, 2019 | 33.87 | 33.88 | 32.97 | 33.22 | 2,591,055 | -0.64(-1.88%) |
Jul 26, 2019 | 34.21 | 34.21 | 33.64 | 33.86 | 1,590,653 | -0.29(-0.85%) |
Jul 25, 2019 | 34.46 | 34.78 | 34.11 | 34.15 | 2,083,371 | -0.06(-0.17%) |
Jul 24, 2019 | 33.48 | 34.33 | 33.29 | 34.21 | 2,500,801 | +0.61(+1.82%) |
Jul 23, 2019 | 33.95 | 34.19 | 33.19 | 33.60 | 2,264,595 | -0.39(-1.15%) |
Jul 22, 2019 | 33.72 | 34.09 | 33.69 | 33.99 | 1,695,115 | +0.27(+0.81%) |
Jul 19, 2019 | 33.32 | 33.74 | 33.00 | 33.71 | 1,994,765 | +0.47(+1.40%) |
Jul 18, 2019 | 33.59 | 33.60 | 33.03 | 33.25 | 2,414,465 | -0.39(-1.16%) |
Jul 17, 2019 | 34.69 | 34.69 | 33.60 | 33.64 | 2,890,660 | -0.98(-2.84%) |
Jul 16, 2019 | 34.86 | 34.86 | 34.33 | 34.62 | 1,284,857 | -0.33(-0.95%) |
Jul 15, 2019 | 35.45 | 35.51 | 34.83 | 34.95 | 1,299,558 | -0.56(-1.58%) |
Jul 12, 2019 | 35.66 | 35.86 | 35.46 | 35.51 | 1,336,125 | -0.03(-0.10%) |
Jul 11, 2019 | 35.45 | 35.97 | 35.22 | 35.55 | 1,920,159 | +0.20(+0.55%) |
Jul 10, 2019 | 34.64 | 35.37 | 34.52 | 35.35 | 2,114,373 | +0.95(+2.76%) |
Jul 09, 2019 | 33.92 | 34.54 | 33.54 | 34.40 | 3,055,997 | +0.53(+1.55%) |
Jul 08, 2019 | 33.95 | 34.32 | 33.55 | 33.88 | 1,420,219 | -0.30(-0.87%) |
Jul 05, 2019 | 33.66 | 34.22 | 33.35 | 34.17 | 2,400,643 | +0.51(+1.51%) |
Jul 03, 2019 | 33.26 | 33.71 | 33.08 | 33.66 | 1,157,449 | +0.44(+1.33%) |
Jul 02, 2019 | 33.88 | 34.00 | 32.81 | 33.22 | 2,281,201 | -0.72(-2.13%) |