Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.97 | 35.45 | 34.96 | 35.34 | 1,688,111 | +0.37(+1.06%) |
Sep 27, 2019 | 34.71 | 35.32 | 34.71 | 34.97 | 1,353,648 | -0.02(-0.05%) |
Sep 26, 2019 | 34.94 | 35.31 | 34.60 | 34.99 | 1,411,908 | -0.15(-0.43%) |
Sep 25, 2019 | 35.24 | 35.75 | 34.87 | 35.14 | 2,110,122 | -0.40(-1.11%) |
Sep 24, 2019 | 36.07 | 36.20 | 35.20 | 35.53 | 1,899,787 | -0.78(-2.16%) |
Sep 23, 2019 | 36.14 | 36.45 | 35.81 | 36.32 | 1,843,725 | -0.14(-0.39%) |
Sep 20, 2019 | 36.06 | 36.92 | 35.77 | 36.46 | 3,039,655 | +0.50(+1.39%) |
Sep 19, 2019 | 36.90 | 36.91 | 35.83 | 35.96 | 2,426,099 | -0.68(-1.85%) |
Sep 18, 2019 | 35.99 | 36.73 | 35.76 | 36.63 | 2,878,239 | +0.28(+0.77%) |
Sep 17, 2019 | 37.94 | 38.09 | 35.73 | 36.35 | 4,825,760 | -1.72(-4.51%) |
Sep 16, 2019 | 35.98 | 38.24 | 35.83 | 38.07 | 6,066,686 | +2.96(+8.45%) |
Sep 13, 2019 | 34.82 | 35.23 | 34.66 | 35.10 | 1,833,773 | +0.55(+1.58%) |
Sep 12, 2019 | 34.13 | 34.79 | 33.83 | 34.56 | 2,250,587 | -0.16(-0.46%) |
Sep 11, 2019 | 34.62 | 35.26 | 34.14 | 34.72 | 2,063,544 | +0.29(+0.84%) |
Sep 10, 2019 | 34.58 | 35.16 | 34.14 | 34.43 | 5,386,881 | -0.16(-0.46%) |
Sep 09, 2019 | 33.43 | 34.60 | 33.29 | 34.58 | 3,071,271 | +1.59(+4.83%) |
Sep 06, 2019 | 32.14 | 33.01 | 31.64 | 32.99 | 4,209,960 | +0.63(+1.96%) |
Sep 05, 2019 | 32.26 | 32.99 | 32.17 | 32.36 | 3,665,668 | +0.42(+1.32%) |
Sep 04, 2019 | 31.50 | 32.16 | 31.41 | 31.94 | 2,221,980 | +0.99(+3.18%) |
Sep 03, 2019 | 31.21 | 31.28 | 30.53 | 30.95 | 2,886,988 | -0.83(-2.60%) |
Aug 30, 2019 | 31.48 | 31.97 | 31.27 | 31.78 | 4,326,127 | +0.54(+1.72%) |
Aug 29, 2019 | 30.22 | 31.31 | 30.22 | 31.24 | 2,312,218 | +1.26(+4.20%) |
Aug 28, 2019 | 29.26 | 30.18 | 29.16 | 29.98 | 3,003,291 | +1.43(+4.99%) |
Aug 27, 2019 | 29.16 | 29.23 | 28.15 | 28.56 | 2,410,137 | -0.45(-1.55%) |
Aug 26, 2019 | 29.37 | 29.51 | 28.83 | 29.01 | 2,065,372 | +0.04(+0.15%) |
Aug 23, 2019 | 30.60 | 30.64 | 28.92 | 28.96 | 3,003,282 | -2.02(-6.53%) |
Aug 22, 2019 | 31.64 | 31.72 | 30.88 | 30.99 | 2,586,702 | -0.57(-1.81%) |
Aug 21, 2019 | 31.69 | 31.94 | 30.80 | 31.56 | 2,747,759 | +0.30(+0.96%) |
Aug 20, 2019 | 31.03 | 31.36 | 30.79 | 31.26 | 2,273,593 | +0.15(+0.48%) |
Aug 19, 2019 | 30.39 | 31.21 | 30.37 | 31.11 | 2,210,187 | +1.13(+3.76%) |
Aug 16, 2019 | 29.25 | 30.07 | 29.06 | 29.98 | 1,844,685 | +0.88(+3.02%) |
Aug 15, 2019 | 29.43 | 29.60 | 28.85 | 29.10 | 3,055,567 | -0.40(-1.34%) |
Aug 14, 2019 | 30.64 | 30.77 | 29.08 | 29.50 | 3,896,379 | -1.78(-5.68%) |
Aug 13, 2019 | 30.99 | 31.52 | 30.79 | 31.28 | 2,337,352 | +0.11(+0.37%) |
Aug 12, 2019 | 31.25 | 31.51 | 31.03 | 31.16 | 2,580,639 | -0.39(-1.23%) |
Aug 09, 2019 | 31.84 | 32.45 | 31.35 | 31.55 | 3,276,080 | -0.09(-0.28%) |
Aug 08, 2019 | 32.85 | 32.87 | 30.59 | 31.64 | 7,383,864 | +1.62(+5.39%) |
Aug 07, 2019 | 30.58 | 30.78 | 29.74 | 30.02 | 4,305,757 | -1.26(-4.02%) |
Aug 06, 2019 | 31.43 | 31.79 | 30.69 | 31.28 | 2,517,860 | +0.04(+0.11%) |
Aug 05, 2019 | 32.03 | 32.10 | 30.90 | 31.24 | 2,295,414 | -1.44(-4.41%) |
Aug 02, 2019 | 32.91 | 33.30 | 32.26 | 32.68 | 2,331,857 | -0.19(-0.59%) |
Aug 01, 2019 | 34.04 | 34.07 | 32.85 | 32.88 | 3,261,907 | -1.35(-3.96%) |
Jul 31, 2019 | 34.22 | 34.68 | 33.70 | 34.23 | 2,793,738 | +0.04(+0.10%) |
Jul 30, 2019 | 33.59 | 34.39 | 33.07 | 34.20 | 3,554,143 | +0.57(+1.70%) |
Jul 29, 2019 | 34.28 | 34.30 | 33.37 | 33.62 | 2,560,032 | -0.64(-1.88%) |
Jul 26, 2019 | 34.62 | 34.62 | 34.05 | 34.27 | 1,571,608 | -0.29(-0.85%) |
Jul 25, 2019 | 34.88 | 35.21 | 34.52 | 34.56 | 2,058,427 | -0.06(-0.17%) |
Jul 24, 2019 | 33.88 | 34.74 | 33.69 | 34.62 | 2,470,858 | +0.62(+1.82%) |
Jul 23, 2019 | 34.36 | 34.60 | 33.59 | 34.00 | 2,237,481 | -0.40(-1.15%) |
Jul 22, 2019 | 34.13 | 34.51 | 34.09 | 34.40 | 1,674,819 | +0.28(+0.81%) |
Jul 19, 2019 | 33.72 | 34.15 | 33.40 | 34.12 | 1,970,881 | +0.47(+1.40%) |
Jul 18, 2019 | 33.99 | 34.00 | 33.43 | 33.65 | 2,385,556 | -0.40(-1.16%) |
Jul 17, 2019 | 35.11 | 35.11 | 34.01 | 34.05 | 2,856,049 | -1.00(-2.84%) |
Jul 16, 2019 | 35.28 | 35.28 | 34.74 | 35.04 | 1,269,474 | -0.34(-0.95%) |
Jul 15, 2019 | 35.88 | 35.94 | 35.25 | 35.38 | 1,283,998 | -0.57(-1.58%) |
Jul 12, 2019 | 36.09 | 36.30 | 35.88 | 35.95 | 1,320,127 | -0.03(-0.10%) |
Jul 11, 2019 | 35.88 | 36.41 | 35.64 | 35.98 | 1,897,168 | +0.20(+0.55%) |
Jul 10, 2019 | 35.06 | 35.80 | 34.94 | 35.78 | 2,089,057 | +0.96(+2.76%) |
Jul 09, 2019 | 34.33 | 34.96 | 33.94 | 34.82 | 3,019,407 | +0.53(+1.55%) |
Jul 08, 2019 | 34.36 | 34.73 | 33.96 | 34.29 | 1,403,214 | -0.30(-0.87%) |
Jul 05, 2019 | 34.07 | 34.64 | 33.75 | 34.59 | 2,371,900 | +0.52(+1.51%) |
Jul 03, 2019 | 33.66 | 34.11 | 33.48 | 34.07 | 1,143,590 | +0.45(+1.33%) |
Jul 02, 2019 | 34.29 | 34.42 | 33.20 | 33.62 | 2,253,888 | -0.73(-2.13%) |