Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.71 | 35.25 | 34.22 | 34.89 | 1,968,424 | +0.40(+1.17%) |
Sep 27, 2019 | 35.06 | 35.27 | 33.97 | 34.49 | 2,048,184 | -0.56(-1.59%) |
Sep 26, 2019 | 34.45 | 35.10 | 34.02 | 35.05 | 2,624,916 | +0.50(+1.45%) |
Sep 25, 2019 | 32.93 | 34.67 | 32.93 | 34.55 | 2,679,876 | +1.43(+4.32%) |
Sep 24, 2019 | 33.99 | 34.47 | 32.91 | 33.11 | 2,080,428 | -0.71(-2.10%) |
Sep 23, 2019 | 33.46 | 34.01 | 33.16 | 33.83 | 2,748,553 | +0.27(+0.80%) |
Sep 20, 2019 | 33.37 | 33.94 | 33.21 | 33.56 | 3,057,399 | +0.43(+1.31%) |
Sep 19, 2019 | 33.88 | 33.93 | 32.92 | 33.12 | 2,063,900 | -0.64(-1.91%) |
Sep 18, 2019 | 33.87 | 34.07 | 33.21 | 33.77 | 1,784,630 | -0.44(-1.29%) |
Sep 17, 2019 | 33.70 | 34.29 | 33.25 | 34.21 | 2,207,849 | +0.28(+0.82%) |
Sep 16, 2019 | 34.30 | 34.30 | 33.62 | 33.93 | 2,570,480 | -0.88(-2.54%) |
Sep 13, 2019 | 35.33 | 35.65 | 34.36 | 34.82 | 1,938,846 | -0.37(-1.07%) |
Sep 12, 2019 | 36.05 | 36.15 | 35.01 | 35.19 | 2,462,323 | -1.09(-2.99%) |
Sep 11, 2019 | 35.86 | 36.37 | 35.15 | 36.28 | 1,878,397 | +0.32(+0.88%) |
Sep 10, 2019 | 35.83 | 36.32 | 35.55 | 35.96 | 2,358,346 | +0.19(+0.54%) |
Sep 09, 2019 | 34.78 | 35.84 | 34.69 | 35.77 | 2,624,751 | +1.31(+3.79%) |
Sep 06, 2019 | 34.76 | 35.07 | 34.27 | 34.46 | 1,574,421 | -0.15(-0.44%) |
Sep 05, 2019 | 33.80 | 35.21 | 33.68 | 34.61 | 4,054,523 | +1.09(+3.24%) |
Sep 04, 2019 | 33.21 | 34.05 | 33.11 | 33.53 | 3,269,271 | +1.00(+3.07%) |
Sep 03, 2019 | 32.59 | 33.16 | 32.09 | 32.53 | 2,061,777 | -0.29(-0.88%) |
Aug 30, 2019 | 32.23 | 33.03 | 32.18 | 32.82 | 2,355,182 | +0.81(+2.52%) |
Aug 29, 2019 | 31.81 | 32.51 | 31.81 | 32.01 | 2,177,446 | +0.59(+1.89%) |
Aug 28, 2019 | 30.39 | 31.65 | 29.99 | 31.41 | 3,328,878 | +0.95(+3.12%) |
Aug 27, 2019 | 31.04 | 31.15 | 30.08 | 30.46 | 3,574,420 | -0.31(-1.00%) |
Aug 26, 2019 | 31.54 | 31.58 | 30.56 | 30.77 | 1,252,509 | -0.17(-0.56%) |
Aug 23, 2019 | 32.32 | 32.51 | 30.79 | 30.94 | 2,190,278 | -1.71(-5.23%) |
Aug 22, 2019 | 33.04 | 33.35 | 32.58 | 32.65 | 1,414,931 | -0.33(-0.99%) |
Aug 21, 2019 | 33.35 | 33.79 | 32.87 | 32.98 | 2,685,304 | +0.16(+0.50%) |
Aug 20, 2019 | 32.84 | 33.04 | 32.60 | 32.82 | 1,300,916 | -0.16(-0.49%) |
Aug 19, 2019 | 32.52 | 33.57 | 32.52 | 32.98 | 1,803,001 | +1.18(+3.71%) |
Aug 16, 2019 | 30.90 | 31.86 | 30.90 | 31.80 | 2,496,058 | +1.22(+3.98%) |
Aug 15, 2019 | 31.95 | 32.00 | 30.51 | 30.58 | 2,001,002 | -1.16(-3.66%) |
Aug 14, 2019 | 31.85 | 31.88 | 31.04 | 31.74 | 2,182,875 | -0.71(-2.19%) |
Aug 13, 2019 | 31.30 | 33.25 | 30.94 | 32.45 | 1,871,340 | +1.28(+4.09%) |
Aug 12, 2019 | 32.22 | 32.49 | 31.02 | 31.17 | 1,906,555 | -1.29(-3.96%) |
Aug 09, 2019 | 34.06 | 34.13 | 32.40 | 32.46 | 1,920,870 | -1.90(-5.53%) |
Aug 08, 2019 | 33.39 | 34.48 | 33.20 | 34.36 | 2,430,297 | +1.32(+4.01%) |
Aug 07, 2019 | 32.87 | 33.14 | 32.23 | 33.04 | 2,377,237 | -0.45(-1.35%) |
Aug 06, 2019 | 32.71 | 33.54 | 32.16 | 33.49 | 2,491,479 | +1.04(+3.19%) |
Aug 05, 2019 | 32.57 | 32.89 | 31.88 | 32.45 | 2,592,714 | -0.87(-2.62%) |
Aug 02, 2019 | 32.80 | 33.43 | 32.76 | 33.32 | 1,856,254 | +0.37(+1.14%) |
Aug 01, 2019 | 34.47 | 35.08 | 32.75 | 32.95 | 3,153,872 | -1.44(-4.19%) |
Jul 31, 2019 | 34.89 | 35.09 | 34.01 | 34.39 | 2,685,928 | -0.67(-1.92%) |
Jul 30, 2019 | 35.02 | 35.47 | 34.59 | 35.06 | 1,772,757 | -0.59(-1.67%) |
Jul 29, 2019 | 35.20 | 35.72 | 34.55 | 35.66 | 1,985,428 | +0.32(+0.90%) |
Jul 26, 2019 | 35.08 | 35.62 | 34.66 | 35.34 | 1,952,136 | +0.18(+0.52%) |
Jul 25, 2019 | 36.14 | 36.41 | 34.80 | 35.16 | 3,560,225 | -1.24(-3.40%) |
Jul 24, 2019 | 36.02 | 37.67 | 35.75 | 36.39 | 4,977,740 | +0.06(+0.16%) |
Jul 23, 2019 | 35.61 | 36.39 | 35.25 | 36.34 | 3,319,928 | +0.83(+2.35%) |
Jul 22, 2019 | 35.40 | 36.25 | 35.28 | 35.50 | 3,702,903 | +0.02(+0.05%) |
Jul 19, 2019 | 34.54 | 35.77 | 34.46 | 35.48 | 3,297,715 | +1.12(+3.27%) |
Jul 18, 2019 | 33.68 | 34.45 | 33.43 | 34.36 | 3,244,340 | +0.69(+2.05%) |
Jul 17, 2019 | 33.55 | 34.73 | 32.83 | 33.67 | 5,554,754 | -0.77(-2.23%) |
Jul 16, 2019 | 32.86 | 34.98 | 32.62 | 34.44 | 5,500,280 | +2.05(+6.34%) |
Jul 15, 2019 | 32.34 | 32.55 | 31.91 | 32.38 | 1,693,750 | +0.21(+0.66%) |
Jul 12, 2019 | 30.22 | 32.22 | 30.15 | 32.17 | 2,392,464 | +1.96(+6.48%) |
Jul 11, 2019 | 30.24 | 30.92 | 29.44 | 30.22 | 2,041,447 | -0.17(-0.57%) |
Jul 10, 2019 | 31.88 | 31.98 | 30.29 | 30.39 | 1,952,866 | -1.32(-4.18%) |
Jul 09, 2019 | 31.72 | 32.08 | 31.63 | 31.71 | 966,604 | -0.31(-0.96%) |
Jul 08, 2019 | 31.90 | 32.31 | 31.73 | 32.02 | 1,503,076 | -0.21(-0.65%) |
Jul 05, 2019 | 31.66 | 32.32 | 31.49 | 32.23 | 935,266 | +0.35(+1.11%) |
Jul 03, 2019 | 31.47 | 31.89 | 31.36 | 31.88 | 781,855 | +0.50(+1.59%) |
Jul 02, 2019 | 31.53 | 32.18 | 31.12 | 31.38 | 1,693,205 | -0.23(-0.73%) |