Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.07 | 34.29 | 33.58 | 33.84 | 241,429 | -0.29(-0.85%) |
Sep 27, 2019 | 34.03 | 34.62 | 33.98 | 34.13 | 357,200 | +0.21(+0.62%) |
Sep 26, 2019 | 34.27 | 34.35 | 33.90 | 33.92 | 222,204 | -0.38(-1.11%) |
Sep 25, 2019 | 33.53 | 34.36 | 33.35 | 34.30 | 274,859 | +0.68(+2.02%) |
Sep 24, 2019 | 34.27 | 34.48 | 33.58 | 33.62 | 360,853 | -0.72(-2.10%) |
Sep 23, 2019 | 34.16 | 34.70 | 33.91 | 34.34 | 303,613 | -0.12(-0.35%) |
Sep 20, 2019 | 34.82 | 35.00 | 34.26 | 34.46 | 807,600 | -0.37(-1.06%) |
Sep 19, 2019 | 34.95 | 35.20 | 34.60 | 34.83 | 354,639 | -0.06(-0.17%) |
Sep 18, 2019 | 34.63 | 34.94 | 34.00 | 34.89 | 360,366 | -0.04(-0.11%) |
Sep 17, 2019 | 35.21 | 35.31 | 34.69 | 34.93 | 295,996 | -0.55(-1.55%) |
Sep 16, 2019 | 35.09 | 35.71 | 35.02 | 35.48 | 426,301 | +0.14(+0.40%) |
Sep 13, 2019 | 35.26 | 35.87 | 35.23 | 35.34 | 432,900 | +0.29(+0.83%) |
Sep 12, 2019 | 35.01 | 35.22 | 34.30 | 35.05 | 465,467 | -0.09(-0.26%) |
Sep 11, 2019 | 33.88 | 35.72 | 33.52 | 35.14 | 721,842 | +1.53(+4.55%) |
Sep 10, 2019 | 33.09 | 33.83 | 32.68 | 33.61 | 738,927 | +0.48(+1.45%) |
Sep 09, 2019 | 32.80 | 33.47 | 32.80 | 33.13 | 537,714 | +0.44(+1.35%) |
Sep 06, 2019 | 32.77 | 33.15 | 32.50 | 32.69 | 423,700 | -0.08(-0.24%) |
Sep 05, 2019 | 32.10 | 33.05 | 31.88 | 32.77 | 490,434 | +1.07(+3.38%) |
Sep 04, 2019 | 31.60 | 31.79 | 31.13 | 31.70 | 390,762 | -0.04(-0.13%) |
Sep 03, 2019 | 31.78 | 31.97 | 31.25 | 31.74 | 411,014 | -0.41(-1.28%) |
Aug 30, 2019 | 32.18 | 32.25 | 31.89 | 32.15 | 293,000 | +0.27(+0.85%) |
Aug 29, 2019 | 31.61 | 32.00 | 31.12 | 31.88 | 277,188 | +0.66(+2.11%) |
Aug 28, 2019 | 30.52 | 31.54 | 30.29 | 31.22 | 318,004 | +0.62(+2.03%) |
Aug 27, 2019 | 31.55 | 31.61 | 30.59 | 30.60 | 320,488 | -0.74(-2.36%) |
Aug 26, 2019 | 31.10 | 31.35 | 30.89 | 31.34 | 240,099 | +0.63(+2.05%) |
Aug 23, 2019 | 31.42 | 31.85 | 30.60 | 30.71 | 335,000 | -1.04(-3.28%) |
Aug 22, 2019 | 31.80 | 32.00 | 31.48 | 31.75 | 303,171 | +0.18(+0.57%) |
Aug 21, 2019 | 31.92 | 31.94 | 31.56 | 31.57 | 245,916 | +0.08(+0.25%) |
Aug 20, 2019 | 31.46 | 31.68 | 31.21 | 31.49 | 255,836 | -0.02(-0.06%) |
Aug 19, 2019 | 31.28 | 31.77 | 31.21 | 31.51 | 269,843 | +0.72(+2.34%) |
Aug 16, 2019 | 30.05 | 31.04 | 30.05 | 30.79 | 331,700 | +0.86(+2.87%) |
Aug 15, 2019 | 30.35 | 30.50 | 29.78 | 29.93 | 323,225 | -0.31(-1.03%) |
Aug 14, 2019 | 30.75 | 30.84 | 30.19 | 30.24 | 350,723 | -1.14(-3.63%) |
Aug 13, 2019 | 30.82 | 32.31 | 30.82 | 31.38 | 406,199 | +0.34(+1.10%) |
Aug 12, 2019 | 31.51 | 31.51 | 30.92 | 31.04 | 226,359 | -0.54(-1.71%) |
Aug 09, 2019 | 31.72 | 31.72 | 31.15 | 31.58 | 486,800 | -0.24(-0.75%) |
Aug 08, 2019 | 31.19 | 31.84 | 31.17 | 31.82 | 303,227 | +0.80(+2.58%) |
Aug 07, 2019 | 30.47 | 31.19 | 30.14 | 31.02 | 358,836 | +0.05(+0.16%) |
Aug 06, 2019 | 30.57 | 31.09 | 30.38 | 30.97 | 422,772 | +0.59(+1.94%) |
Aug 05, 2019 | 31.21 | 31.26 | 29.90 | 30.38 | 647,296 | -1.50(-4.71%) |
Aug 02, 2019 | 31.80 | 32.06 | 31.32 | 31.88 | 793,800 | -0.15(-0.47%) |
Aug 01, 2019 | 33.18 | 33.33 | 31.96 | 32.03 | 601,478 | -1.05(-3.17%) |
Jul 31, 2019 | 33.50 | 33.77 | 32.63 | 33.08 | 665,041 | -0.46(-1.37%) |
Jul 30, 2019 | 32.00 | 33.58 | 31.82 | 33.54 | 453,930 | +1.43(+4.45%) |
Jul 29, 2019 | 32.28 | 32.55 | 32.11 | 32.11 | 398,838 | -0.23(-0.71%) |
Jul 26, 2019 | 32.87 | 33.05 | 32.32 | 32.34 | 383,500 | -0.75(-2.27%) |
Jul 25, 2019 | 34.27 | 34.45 | 32.83 | 33.09 | 509,866 | -1.18(-3.44%) |
Jul 24, 2019 | 33.47 | 34.28 | 33.39 | 34.27 | 538,784 | +0.71(+2.12%) |
Jul 23, 2019 | 32.67 | 33.56 | 32.63 | 33.56 | 400,339 | +0.99(+3.04%) |
Jul 22, 2019 | 32.61 | 32.74 | 32.28 | 32.57 | 443,563 | +0.05(+0.15%) |
Jul 19, 2019 | 32.37 | 32.97 | 32.37 | 32.52 | 286,200 | +0.10(+0.31%) |
Jul 18, 2019 | 32.77 | 32.85 | 32.29 | 32.42 | 335,588 | -0.51(-1.55%) |
Jul 17, 2019 | 33.53 | 33.53 | 32.78 | 32.93 | 405,731 | -0.61(-1.82%) |
Jul 16, 2019 | 33.16 | 33.78 | 33.01 | 33.54 | 369,877 | +0.38(+1.15%) |
Jul 15, 2019 | 33.08 | 33.25 | 32.91 | 33.16 | 296,529 | +0.13(+0.39%) |
Jul 12, 2019 | 32.41 | 33.14 | 32.41 | 33.03 | 250,600 | +0.66(+2.04%) |
Jul 11, 2019 | 32.29 | 32.55 | 32.10 | 32.37 | 221,257 | +0.17(+0.53%) |
Jul 10, 2019 | 32.71 | 32.71 | 32.20 | 32.20 | 245,361 | -0.26(-0.80%) |
Jul 09, 2019 | 32.41 | 32.63 | 32.25 | 32.46 | 220,444 | -0.12(-0.37%) |
Jul 08, 2019 | 32.91 | 33.03 | 32.55 | 32.58 | 374,917 | -0.43(-1.30%) |
Jul 05, 2019 | 32.72 | 33.15 | 32.62 | 33.01 | 223,000 | +0.09(+0.27%) |
Jul 03, 2019 | 32.88 | 33.10 | 32.83 | 32.92 | 155,500 | +0.14(+0.43%) |
Jul 02, 2019 | 33.28 | 33.28 | 32.47 | 32.78 | 263,862 | -0.46(-1.38%) |