Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.04 | 34.24 | 33.96 | 33.97 | 2,147,430 | -0.07(-0.21%) |
Sep 27, 2019 | 34.20 | 34.24 | 33.75 | 34.04 | 2,178,600 | -0.06(-0.18%) |
Sep 26, 2019 | 33.82 | 34.14 | 33.54 | 34.10 | 1,780,651 | +0.44(+1.31%) |
Sep 25, 2019 | 33.36 | 33.75 | 33.36 | 33.66 | 2,963,424 | +0.14(+0.42%) |
Sep 24, 2019 | 33.61 | 33.78 | 33.34 | 33.52 | 2,491,360 | +0.03(+0.09%) |
Sep 23, 2019 | 33.23 | 33.63 | 32.79 | 33.49 | 1,454,015 | +0.14(+0.42%) |
Sep 20, 2019 | 33.42 | 33.55 | 33.24 | 33.35 | 3,734,300 | -0.01(-0.03%) |
Sep 19, 2019 | 33.32 | 33.54 | 33.20 | 33.36 | 3,118,775 | +0.09(+0.27%) |
Sep 18, 2019 | 33.48 | 33.52 | 32.89 | 33.27 | 3,285,528 | -0.16(-0.48%) |
Sep 17, 2019 | 32.97 | 33.44 | 32.81 | 33.43 | 2,225,740 | +0.50(+1.52%) |
Sep 16, 2019 | 32.31 | 32.95 | 32.21 | 32.93 | 1,636,837 | +0.67(+2.08%) |
Sep 13, 2019 | 32.38 | 32.76 | 31.99 | 32.26 | 1,764,000 | -0.13(-0.40%) |
Sep 12, 2019 | 32.46 | 32.62 | 32.24 | 32.39 | 2,178,314 | +0.27(+0.84%) |
Sep 11, 2019 | 32.23 | 32.32 | 31.89 | 32.12 | 2,564,223 | -0.17(-0.53%) |
Sep 10, 2019 | 33.02 | 33.02 | 32.08 | 32.29 | 2,863,839 | -0.87(-2.62%) |
Sep 09, 2019 | 33.48 | 33.48 | 32.98 | 33.16 | 1,479,665 | -0.16(-0.48%) |
Sep 06, 2019 | 33.46 | 33.56 | 33.12 | 33.32 | 2,010,800 | -0.08(-0.24%) |
Sep 05, 2019 | 33.69 | 33.77 | 33.28 | 33.40 | 1,792,392 | -0.34(-1.01%) |
Sep 04, 2019 | 33.72 | 33.82 | 33.48 | 33.74 | 1,691,374 | +0.28(+0.84%) |
Sep 03, 2019 | 33.02 | 33.52 | 32.99 | 33.46 | 1,249,150 | +0.19(+0.57%) |
Aug 30, 2019 | 33.34 | 33.43 | 33.17 | 33.27 | 1,539,600 | -0.03(-0.09%) |
Aug 29, 2019 | 33.29 | 33.45 | 33.18 | 33.30 | 837,736 | +0.21(+0.63%) |
Aug 28, 2019 | 32.90 | 33.19 | 32.80 | 33.09 | 1,135,612 | +0.19(+0.58%) |
Aug 27, 2019 | 33.34 | 33.50 | 32.88 | 32.90 | 1,656,657 | -0.24(-0.72%) |
Aug 26, 2019 | 33.06 | 33.16 | 32.78 | 33.14 | 879,724 | +0.31(+0.94%) |
Aug 23, 2019 | 33.43 | 33.58 | 32.74 | 32.83 | 1,477,600 | -0.61(-1.82%) |
Aug 22, 2019 | 33.24 | 33.46 | 33.05 | 33.44 | 1,986,434 | +0.26(+0.78%) |
Aug 21, 2019 | 33.11 | 33.34 | 32.98 | 33.18 | 1,677,714 | +0.22(+0.67%) |
Aug 20, 2019 | 33.66 | 33.68 | 32.94 | 32.96 | 1,856,772 | -0.67(-1.99%) |
Aug 19, 2019 | 33.52 | 33.77 | 33.24 | 33.63 | 1,445,797 | +0.37(+1.11%) |
Aug 16, 2019 | 33.00 | 33.36 | 32.84 | 33.26 | 1,681,500 | +0.35(+1.06%) |
Aug 15, 2019 | 32.68 | 33.03 | 32.55 | 32.91 | 1,664,554 | +0.32(+0.98%) |
Aug 14, 2019 | 32.77 | 32.95 | 32.54 | 32.59 | 2,350,726 | -0.57(-1.72%) |
Aug 13, 2019 | 33.07 | 33.34 | 32.86 | 33.16 | 1,240,437 | +0.11(+0.33%) |
Aug 12, 2019 | 33.16 | 33.34 | 32.97 | 33.05 | 1,097,667 | -0.13(-0.39%) |
Aug 09, 2019 | 33.20 | 33.29 | 32.83 | 33.18 | 1,814,900 | -0.13(-0.39%) |
Aug 08, 2019 | 32.78 | 33.34 | 32.45 | 33.31 | 1,714,149 | +0.64(+1.96%) |
Aug 07, 2019 | 32.59 | 32.97 | 32.24 | 32.67 | 1,973,953 | -0.07(-0.21%) |
Aug 06, 2019 | 32.28 | 32.79 | 32.07 | 32.74 | 1,744,607 | +0.66(+2.06%) |
Aug 05, 2019 | 32.61 | 32.65 | 31.65 | 32.08 | 2,724,695 | -0.81(-2.46%) |
Aug 02, 2019 | 32.94 | 33.08 | 32.77 | 32.89 | 1,732,200 | -0.12(-0.36%) |
Aug 01, 2019 | 33.37 | 33.59 | 32.79 | 33.01 | 2,007,662 | -0.32(-0.96%) |
Jul 31, 2019 | 33.49 | 33.81 | 33.29 | 33.33 | 4,885,085 | -0.35(-1.04%) |
Jul 30, 2019 | 33.48 | 33.83 | 33.43 | 33.68 | 2,612,188 | +0.20(+0.60%) |
Jul 29, 2019 | 33.55 | 33.72 | 33.30 | 33.48 | 1,594,140 | +0.02(+0.06%) |
Jul 26, 2019 | 33.23 | 33.54 | 33.19 | 33.46 | 1,996,100 | +0.24(+0.72%) |
Jul 25, 2019 | 33.34 | 33.41 | 33.06 | 33.22 | 1,008,170 | -0.08(-0.24%) |
Jul 24, 2019 | 33.24 | 33.31 | 32.98 | 33.30 | 1,278,128 | +0.06(+0.18%) |
Jul 23, 2019 | 33.00 | 33.28 | 32.81 | 33.24 | 1,345,108 | +0.29(+0.88%) |
Jul 22, 2019 | 32.99 | 33.12 | 32.73 | 32.95 | 1,374,609 | -0.01(-0.03%) |
Jul 19, 2019 | 33.50 | 33.56 | 32.75 | 32.96 | 2,941,200 | -0.48(-1.44%) |
Jul 18, 2019 | 33.08 | 33.51 | 32.92 | 33.44 | 1,456,342 | +0.23(+0.69%) |
Jul 17, 2019 | 33.30 | 33.41 | 32.88 | 33.21 | 1,679,065 | -0.03(-0.09%) |
Jul 16, 2019 | 32.91 | 33.31 | 32.76 | 33.24 | 2,653,567 | +0.32(+0.97%) |
Jul 15, 2019 | 33.00 | 33.04 | 32.80 | 32.92 | 2,353,373 | -0.02(-0.06%) |
Jul 12, 2019 | 32.91 | 32.99 | 32.59 | 32.94 | 1,873,300 | +0.06(+0.18%) |
Jul 11, 2019 | 33.19 | 33.23 | 32.71 | 32.88 | 3,061,342 | -0.31(-0.93%) |
Jul 10, 2019 | 33.12 | 33.24 | 32.88 | 33.19 | 1,668,391 | +0.20(+0.61%) |
Jul 09, 2019 | 32.76 | 33.02 | 32.69 | 32.99 | 2,183,795 | +0.21(+0.64%) |
Jul 08, 2019 | 32.57 | 32.85 | 32.55 | 32.78 | 1,542,327 | +0.17(+0.52%) |
Jul 05, 2019 | 32.49 | 32.69 | 31.97 | 32.61 | 1,166,400 | -0.01(-0.03%) |
Jul 03, 2019 | 32.34 | 32.66 | 32.32 | 32.62 | 1,027,100 | +0.36(+1.12%) |
Jul 02, 2019 | 31.90 | 32.35 | 31.84 | 32.26 | 1,948,117 | +0.46(+1.45%) |