Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.37 | 32.83 | 31.80 | 32.70 | 851,316 | +0.38(+1.18%) |
Sep 27, 2019 | 31.98 | 32.52 | 31.72 | 32.32 | 617,500 | +0.29(+0.91%) |
Sep 26, 2019 | 31.88 | 32.60 | 31.55 | 32.03 | 674,652 | +0.51(+1.62%) |
Sep 25, 2019 | 30.93 | 31.80 | 30.90 | 31.52 | 1,116,885 | +0.43(+1.38%) |
Sep 24, 2019 | 31.85 | 31.90 | 30.83 | 31.09 | 1,333,225 | -0.81(-2.54%) |
Sep 23, 2019 | 32.34 | 32.64 | 31.75 | 31.90 | 703,810 | -0.60(-1.85%) |
Sep 20, 2019 | 32.28 | 33.37 | 31.86 | 32.50 | 3,985,200 | +0.18(+0.56%) |
Sep 19, 2019 | 31.93 | 32.60 | 31.93 | 32.32 | 978,902 | +0.28(+0.87%) |
Sep 18, 2019 | 31.47 | 32.35 | 31.47 | 32.04 | 784,437 | +0.39(+1.23%) |
Sep 17, 2019 | 31.70 | 32.44 | 31.30 | 31.65 | 819,944 | -0.05(-0.16%) |
Sep 16, 2019 | 31.61 | 32.49 | 31.49 | 31.70 | 1,238,420 | +0.65(+2.09%) |
Sep 13, 2019 | 29.99 | 31.26 | 29.99 | 31.05 | 1,148,500 | +1.25(+4.19%) |
Sep 12, 2019 | 30.11 | 30.25 | 29.51 | 29.80 | 407,383 | -0.46(-1.52%) |
Sep 11, 2019 | 30.02 | 30.41 | 29.65 | 30.26 | 475,538 | +0.22(+0.73%) |
Sep 10, 2019 | 29.10 | 30.26 | 29.05 | 30.04 | 1,406,171 | +1.06(+3.66%) |
Sep 09, 2019 | 28.78 | 29.67 | 28.65 | 28.98 | 900,081 | +0.51(+1.79%) |
Sep 06, 2019 | 29.39 | 29.59 | 28.44 | 28.47 | 595,800 | -1.09(-3.69%) |
Sep 05, 2019 | 30.00 | 30.27 | 29.55 | 29.56 | 759,158 | -0.14(-0.47%) |
Sep 04, 2019 | 29.84 | 30.24 | 29.66 | 29.70 | 479,533 | +0.11(+0.37%) |
Sep 03, 2019 | 30.11 | 30.29 | 29.00 | 29.59 | 1,032,068 | -0.68(-2.25%) |
Aug 30, 2019 | 30.60 | 30.82 | 30.25 | 30.27 | 738,900 | -0.23(-0.75%) |
Aug 29, 2019 | 29.92 | 30.71 | 29.82 | 30.50 | 1,175,575 | +0.78(+2.62%) |
Aug 28, 2019 | 29.35 | 29.95 | 29.15 | 29.72 | 595,306 | +0.60(+2.06%) |
Aug 27, 2019 | 29.75 | 29.95 | 29.11 | 29.12 | 463,358 | -0.49(-1.65%) |
Aug 26, 2019 | 29.99 | 30.19 | 29.48 | 29.61 | 831,216 | -0.19(-0.64%) |
Aug 23, 2019 | 30.97 | 31.26 | 29.80 | 29.80 | 625,700 | -1.22(-3.93%) |
Aug 22, 2019 | 31.74 | 31.96 | 31.02 | 31.02 | 725,821 | -0.59(-1.87%) |
Aug 21, 2019 | 32.14 | 32.25 | 31.39 | 31.61 | 1,158,167 | -0.32(-1.00%) |
Aug 20, 2019 | 31.93 | 32.22 | 31.79 | 31.93 | 808,470 | +0.11(+0.35%) |
Aug 19, 2019 | 32.05 | 32.33 | 31.80 | 31.82 | 1,126,350 | -0.01(-0.03%) |
Aug 16, 2019 | 31.46 | 32.13 | 31.35 | 31.83 | 710,300 | +0.59(+1.89%) |
Aug 15, 2019 | 31.04 | 31.60 | 30.61 | 31.24 | 804,689 | +0.33(+1.07%) |
Aug 14, 2019 | 31.25 | 31.40 | 30.31 | 30.91 | 900,330 | -0.65(-2.06%) |
Aug 13, 2019 | 31.43 | 32.17 | 31.00 | 31.56 | 759,040 | -0.12(-0.38%) |
Aug 12, 2019 | 33.24 | 33.26 | 31.56 | 31.68 | 441,766 | -1.59(-4.78%) |
Aug 09, 2019 | 33.94 | 34.16 | 33.15 | 33.27 | 324,600 | -0.72(-2.12%) |
Aug 08, 2019 | 32.95 | 34.00 | 32.74 | 33.99 | 596,216 | +1.16(+3.53%) |
Aug 07, 2019 | 33.37 | 33.50 | 32.11 | 32.83 | 1,005,701 | -0.87(-2.58%) |
Aug 06, 2019 | 35.35 | 35.71 | 33.43 | 33.70 | 571,670 | -1.26(-3.60%) |
Aug 05, 2019 | 36.08 | 36.30 | 34.46 | 34.96 | 779,460 | -1.64(-4.48%) |
Aug 02, 2019 | 37.20 | 37.50 | 36.40 | 36.60 | 622,000 | -0.60(-1.61%) |
Aug 01, 2019 | 36.99 | 37.35 | 36.05 | 37.20 | 1,080,013 | -1.31(-3.40%) |
Jul 31, 2019 | 39.64 | 40.06 | 38.11 | 38.51 | 1,025,343 | -1.13(-2.85%) |
Jul 30, 2019 | 40.67 | 41.54 | 39.25 | 39.64 | 1,056,427 | -1.27(-3.10%) |
Jul 29, 2019 | 40.94 | 41.22 | 40.16 | 40.91 | 1,752,113 | +0.16(+0.39%) |
Jul 26, 2019 | 41.54 | 41.55 | 40.67 | 40.75 | 472,900 | -0.79(-1.90%) |
Jul 25, 2019 | 41.09 | 41.61 | 40.61 | 41.54 | 552,239 | +0.45(+1.10%) |
Jul 24, 2019 | 41.02 | 41.36 | 40.63 | 41.09 | 363,408 | -0.09(-0.22%) |
Jul 23, 2019 | 41.34 | 41.79 | 40.89 | 41.18 | 453,059 | -0.11(-0.27%) |
Jul 22, 2019 | 40.98 | 41.54 | 40.98 | 41.29 | 675,623 | +0.35(+0.85%) |
Jul 19, 2019 | 40.56 | 41.06 | 40.10 | 40.94 | 609,300 | +0.55(+1.36%) |
Jul 18, 2019 | 41.43 | 41.50 | 40.34 | 40.39 | 821,929 | -1.24(-2.98%) |
Jul 17, 2019 | 42.23 | 42.26 | 41.53 | 41.63 | 559,806 | -0.70(-1.65%) |
Jul 16, 2019 | 42.46 | 42.49 | 41.96 | 42.33 | 969,136 | -0.11(-0.26%) |
Jul 15, 2019 | 42.88 | 43.25 | 42.38 | 42.44 | 330,325 | -0.44(-1.03%) |
Jul 12, 2019 | 43.36 | 43.39 | 42.70 | 42.88 | 456,200 | -0.47(-1.08%) |
Jul 11, 2019 | 43.67 | 43.92 | 43.27 | 43.35 | 385,321 | -0.17(-0.39%) |
Jul 10, 2019 | 43.18 | 43.57 | 42.88 | 43.52 | 881,994 | +0.55(+1.28%) |
Jul 09, 2019 | 43.25 | 43.47 | 42.52 | 42.97 | 348,281 | -0.45(-1.04%) |
Jul 08, 2019 | 43.74 | 43.85 | 43.42 | 43.42 | 446,863 | -0.43(-0.98%) |
Jul 05, 2019 | 43.76 | 43.96 | 43.31 | 43.85 | 376,200 | -0.11(-0.25%) |
Jul 03, 2019 | 43.36 | 44.11 | 43.29 | 43.96 | 208,700 | +0.80(+1.85%) |
Jul 02, 2019 | 43.94 | 43.94 | 43.07 | 43.16 | 314,624 | -0.84(-1.91%) |