Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.77 | 32.08 | 31.05 | 31.66 | 2,237,257 | +0.31(+0.98%) |
Sep 27, 2019 | 32.21 | 32.88 | 31.01 | 31.36 | 1,706,437 | -0.86(-2.68%) |
Sep 26, 2019 | 32.92 | 33.24 | 32.02 | 32.22 | 829,612 | -0.89(-2.69%) |
Sep 25, 2019 | 32.04 | 33.19 | 31.73 | 33.11 | 745,042 | +0.98(+3.04%) |
Sep 24, 2019 | 33.15 | 33.15 | 32.01 | 32.13 | 965,325 | -0.73(-2.22%) |
Sep 23, 2019 | 33.06 | 33.17 | 32.34 | 32.86 | 868,561 | -0.37(-1.12%) |
Sep 20, 2019 | 34.00 | 34.26 | 33.17 | 33.24 | 747,478 | -0.79(-2.31%) |
Sep 19, 2019 | 34.49 | 34.65 | 33.90 | 34.02 | 564,823 | -0.22(-0.64%) |
Sep 18, 2019 | 34.56 | 34.86 | 33.74 | 34.24 | 713,473 | -0.24(-0.70%) |
Sep 17, 2019 | 34.52 | 34.63 | 34.12 | 34.48 | 682,758 | -0.17(-0.50%) |
Sep 16, 2019 | 34.89 | 34.99 | 34.10 | 34.66 | 2,009,377 | -0.58(-1.63%) |
Sep 13, 2019 | 35.46 | 36.08 | 34.42 | 35.23 | 1,190,042 | -0.81(-2.24%) |
Sep 12, 2019 | 37.45 | 37.55 | 35.81 | 36.04 | 2,349,703 | -0.90(-2.44%) |
Sep 11, 2019 | 35.83 | 36.97 | 35.20 | 36.94 | 1,010,652 | +1.10(+3.08%) |
Sep 10, 2019 | 35.11 | 36.02 | 34.86 | 35.84 | 1,465,216 | +0.72(+2.05%) |
Sep 09, 2019 | 33.79 | 35.15 | 33.79 | 35.12 | 1,223,347 | +1.47(+4.36%) |
Sep 06, 2019 | 33.43 | 34.10 | 32.94 | 33.65 | 914,326 | +0.31(+0.92%) |
Sep 05, 2019 | 32.51 | 33.44 | 32.14 | 33.34 | 973,284 | +1.52(+4.76%) |
Sep 04, 2019 | 31.19 | 31.84 | 30.97 | 31.83 | 624,945 | +1.11(+3.62%) |
Sep 03, 2019 | 31.39 | 31.63 | 30.52 | 30.72 | 840,168 | -0.96(-3.03%) |
Aug 30, 2019 | 32.22 | 32.70 | 31.54 | 31.67 | 417,015 | -0.47(-1.46%) |
Aug 29, 2019 | 32.30 | 32.88 | 32.12 | 32.14 | 857,199 | +0.43(+1.36%) |
Aug 28, 2019 | 30.97 | 31.79 | 30.68 | 31.71 | 678,960 | +0.54(+1.72%) |
Aug 27, 2019 | 30.77 | 31.25 | 30.38 | 31.18 | 831,419 | +0.69(+2.27%) |
Aug 26, 2019 | 31.13 | 31.13 | 30.25 | 30.49 | 507,968 | +0.14(+0.47%) |
Aug 23, 2019 | 30.76 | 30.95 | 29.99 | 30.34 | 1,184,933 | -0.73(-2.35%) |
Aug 22, 2019 | 30.21 | 32.22 | 29.87 | 31.07 | 5,020,878 | +0.69(+2.27%) |
Aug 21, 2019 | 32.10 | 32.18 | 30.23 | 30.38 | 4,074,381 | -1.27(-4.00%) |
Aug 20, 2019 | 32.48 | 32.52 | 31.30 | 31.65 | 1,566,175 | -0.81(-2.48%) |
Aug 19, 2019 | 33.00 | 33.76 | 32.43 | 32.45 | 2,540,948 | +0.22(+0.68%) |
Aug 16, 2019 | 30.80 | 32.33 | 30.60 | 32.23 | 1,026,949 | +1.97(+6.50%) |
Aug 15, 2019 | 29.54 | 30.36 | 29.29 | 30.26 | 784,997 | +1.00(+3.41%) |
Aug 14, 2019 | 29.83 | 30.11 | 29.07 | 29.27 | 693,062 | -1.39(-4.54%) |
Aug 13, 2019 | 29.77 | 30.94 | 29.58 | 30.66 | 821,394 | +0.91(+3.06%) |
Aug 12, 2019 | 29.93 | 30.38 | 29.72 | 29.75 | 764,046 | -0.49(-1.62%) |
Aug 09, 2019 | 30.10 | 30.31 | 29.50 | 30.24 | 601,591 | +0.14(+0.48%) |
Aug 08, 2019 | 29.18 | 30.17 | 29.13 | 30.09 | 1,238,751 | +1.18(+4.08%) |
Aug 07, 2019 | 28.77 | 29.13 | 28.52 | 28.91 | 776,751 | -0.40(-1.37%) |
Aug 06, 2019 | 29.38 | 30.07 | 29.11 | 29.32 | 1,228,731 | +0.58(+2.04%) |
Aug 05, 2019 | 28.77 | 28.88 | 28.16 | 28.73 | 2,350,983 | -0.93(-3.14%) |
Aug 02, 2019 | 29.87 | 30.00 | 29.28 | 29.66 | 1,276,803 | -0.55(-1.81%) |
Aug 01, 2019 | 31.33 | 32.19 | 30.10 | 30.21 | 900,544 | -1.21(-3.85%) |
Jul 31, 2019 | 31.06 | 31.80 | 30.72 | 31.42 | 774,630 | -0.88(-2.73%) |
Jul 30, 2019 | 32.38 | 32.56 | 31.50 | 32.30 | 901,656 | -0.32(-0.97%) |
Jul 29, 2019 | 32.44 | 32.63 | 31.90 | 32.61 | 473,063 | +0.18(+0.56%) |
Jul 26, 2019 | 32.90 | 33.20 | 32.42 | 32.43 | 677,819 | -0.23(-0.70%) |
Jul 25, 2019 | 32.81 | 32.84 | 31.95 | 32.66 | 749,589 | -0.08(-0.23%) |
Jul 24, 2019 | 32.27 | 32.97 | 31.94 | 32.74 | 685,559 | +0.71(+2.22%) |
Jul 23, 2019 | 31.62 | 32.30 | 31.50 | 32.03 | 846,371 | +0.63(+2.02%) |
Jul 22, 2019 | 31.08 | 31.50 | 30.97 | 31.40 | 1,147,376 | +0.31(+0.99%) |
Jul 19, 2019 | 30.80 | 31.43 | 30.60 | 31.09 | 871,571 | +0.91(+3.02%) |
Jul 18, 2019 | 30.35 | 30.56 | 29.12 | 30.18 | 2,028,208 | -0.41(-1.35%) |
Jul 17, 2019 | 31.65 | 31.93 | 30.55 | 30.59 | 2,767,984 | -2.81(-8.41%) |
Jul 16, 2019 | 33.11 | 33.49 | 33.03 | 33.40 | 761,027 | +0.18(+0.55%) |
Jul 15, 2019 | 33.53 | 33.82 | 33.07 | 33.22 | 567,166 | -0.03(-0.09%) |
Jul 12, 2019 | 33.49 | 33.49 | 33.17 | 33.25 | 618,693 | -0.12(-0.35%) |
Jul 11, 2019 | 33.30 | 33.62 | 32.89 | 33.36 | 718,863 | +0.09(+0.26%) |
Jul 10, 2019 | 33.85 | 34.04 | 33.17 | 33.28 | 546,782 | -0.27(-0.80%) |
Jul 09, 2019 | 32.35 | 33.87 | 32.28 | 33.54 | 1,381,592 | +1.14(+3.52%) |
Jul 08, 2019 | 33.84 | 33.84 | 32.31 | 32.40 | 1,472,920 | -1.79(-5.24%) |
Jul 05, 2019 | 34.21 | 34.44 | 33.27 | 34.20 | 1,017,146 | -0.35(-1.03%) |
Jul 03, 2019 | 34.91 | 35.35 | 33.93 | 34.55 | 713,483 | -0.42(-1.21%) |
Jul 02, 2019 | 35.65 | 35.65 | 34.65 | 34.97 | 874,083 | -0.84(-2.36%) |