Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.62 | 33.23 | 32.38 | 33.16 | 2,479,152 | +0.54(+1.66%) |
Sep 27, 2019 | 32.83 | 33.45 | 32.44 | 32.62 | 2,594,600 | -0.12(-0.37%) |
Sep 26, 2019 | 33.07 | 33.07 | 32.26 | 32.74 | 1,454,886 | -0.12(-0.37%) |
Sep 25, 2019 | 32.75 | 33.69 | 32.47 | 32.86 | 2,283,978 | +0.16(+0.49%) |
Sep 24, 2019 | 32.98 | 33.23 | 32.33 | 32.70 | 2,825,472 | -0.09(-0.27%) |
Sep 23, 2019 | 31.57 | 32.91 | 31.32 | 32.79 | 2,459,461 | +0.60(+1.86%) |
Sep 20, 2019 | 32.59 | 33.27 | 32.14 | 32.19 | 3,325,800 | -0.38(-1.17%) |
Sep 19, 2019 | 32.32 | 32.78 | 32.11 | 32.57 | 2,704,429 | +0.28(+0.87%) |
Sep 18, 2019 | 32.78 | 33.00 | 31.82 | 32.29 | 2,966,183 | +0.60(+1.89%) |
Sep 17, 2019 | 31.94 | 31.95 | 31.06 | 31.69 | 2,093,717 | -0.57(-1.77%) |
Sep 16, 2019 | 31.66 | 32.69 | 31.66 | 32.26 | 2,116,453 | +0.25(+0.78%) |
Sep 13, 2019 | 32.23 | 32.96 | 31.68 | 32.01 | 3,474,800 | -0.19(-0.59%) |
Sep 12, 2019 | 31.51 | 32.30 | 30.86 | 32.20 | 3,375,557 | +0.16(+0.50%) |
Sep 11, 2019 | 31.39 | 32.32 | 30.26 | 32.04 | 4,035,329 | +0.64(+2.04%) |
Sep 10, 2019 | 29.92 | 31.46 | 29.80 | 31.40 | 4,957,745 | +1.65(+5.55%) |
Sep 09, 2019 | 28.23 | 29.95 | 28.22 | 29.75 | 3,898,285 | +1.68(+5.99%) |
Sep 06, 2019 | 28.44 | 28.74 | 27.78 | 28.07 | 2,495,600 | -0.23(-0.81%) |
Sep 05, 2019 | 27.10 | 28.37 | 27.10 | 28.30 | 5,338,917 | +1.84(+6.95%) |
Sep 04, 2019 | 25.78 | 26.73 | 25.73 | 26.46 | 3,987,395 | +0.89(+3.48%) |
Sep 03, 2019 | 26.01 | 26.22 | 25.25 | 25.57 | 3,530,967 | -0.81(-3.07%) |
Aug 30, 2019 | 26.61 | 27.09 | 26.36 | 26.38 | 2,260,300 | -0.17(-0.64%) |
Aug 29, 2019 | 26.54 | 26.88 | 26.19 | 26.55 | 3,011,440 | +0.35(+1.34%) |
Aug 28, 2019 | 25.79 | 26.48 | 25.43 | 26.20 | 3,010,274 | +0.31(+1.20%) |
Aug 27, 2019 | 26.89 | 26.89 | 25.85 | 25.89 | 3,237,463 | -0.85(-3.18%) |
Aug 26, 2019 | 26.89 | 27.21 | 26.23 | 26.74 | 2,954,298 | -0.01(-0.04%) |
Aug 23, 2019 | 27.54 | 27.88 | 26.64 | 26.75 | 3,912,900 | -1.26(-4.50%) |
Aug 22, 2019 | 28.10 | 28.60 | 27.65 | 28.01 | 3,199,629 | +0.09(+0.32%) |
Aug 21, 2019 | 28.10 | 28.20 | 27.80 | 27.92 | 2,307,896 | +0.25(+0.90%) |
Aug 20, 2019 | 28.32 | 28.41 | 27.25 | 27.67 | 4,738,901 | -0.91(-3.18%) |
Aug 19, 2019 | 28.88 | 28.98 | 28.24 | 28.58 | 3,637,640 | +0.34(+1.20%) |
Aug 16, 2019 | 27.80 | 28.50 | 27.58 | 28.24 | 3,701,700 | +1.25(+4.63%) |
Aug 15, 2019 | 28.67 | 28.68 | 26.61 | 26.99 | 7,842,380 | -1.69(-5.89%) |
Aug 14, 2019 | 29.50 | 29.52 | 28.17 | 28.68 | 4,454,677 | -1.67(-5.50%) |
Aug 13, 2019 | 29.70 | 31.43 | 29.37 | 30.35 | 2,795,023 | +0.50(+1.68%) |
Aug 12, 2019 | 30.53 | 30.78 | 29.29 | 29.85 | 3,815,879 | -1.15(-3.71%) |
Aug 09, 2019 | 32.32 | 32.37 | 30.52 | 31.00 | 6,197,100 | -1.69(-5.17%) |
Aug 08, 2019 | 32.37 | 32.90 | 32.01 | 32.69 | 3,748,923 | +0.13(+0.40%) |
Aug 07, 2019 | 31.57 | 33.10 | 31.50 | 32.56 | 5,084,514 | +0.97(+3.07%) |
Aug 06, 2019 | 31.94 | 32.05 | 31.25 | 31.59 | 3,926,955 | -0.12(-0.38%) |
Aug 05, 2019 | 32.25 | 32.32 | 31.08 | 31.71 | 4,927,496 | -1.48(-4.46%) |
Aug 02, 2019 | 33.60 | 34.04 | 32.97 | 33.19 | 2,846,500 | -0.78(-2.30%) |
Aug 01, 2019 | 35.59 | 35.72 | 33.14 | 33.97 | 3,593,685 | -1.62(-4.55%) |
Jul 31, 2019 | 35.71 | 35.91 | 35.25 | 35.59 | 2,521,594 | -0.24(-0.67%) |
Jul 30, 2019 | 36.00 | 36.19 | 35.03 | 35.83 | 3,398,131 | -0.47(-1.29%) |
Jul 29, 2019 | 36.00 | 36.38 | 35.51 | 36.30 | 1,696,162 | +0.22(+0.61%) |
Jul 26, 2019 | 36.65 | 36.66 | 35.67 | 36.08 | 1,610,700 | -0.45(-1.23%) |
Jul 25, 2019 | 36.33 | 36.82 | 36.10 | 36.53 | 1,382,754 | -0.18(-0.49%) |
Jul 24, 2019 | 36.49 | 37.23 | 36.21 | 36.71 | 1,930,658 | +0.37(+1.02%) |
Jul 23, 2019 | 36.00 | 36.48 | 35.62 | 36.34 | 2,597,595 | +0.69(+1.94%) |
Jul 22, 2019 | 36.64 | 36.99 | 35.40 | 35.65 | 2,562,022 | -0.68(-1.87%) |
Jul 19, 2019 | 36.27 | 36.89 | 35.89 | 36.33 | 2,200,400 | +0.38(+1.06%) |
Jul 18, 2019 | 36.60 | 36.74 | 35.60 | 35.95 | 1,837,422 | -0.66(-1.80%) |
Jul 17, 2019 | 37.07 | 37.07 | 36.45 | 36.61 | 2,366,187 | -0.45(-1.21%) |
Jul 16, 2019 | 36.93 | 37.59 | 36.90 | 37.06 | 2,700,764 | +0.12(+0.32%) |
Jul 15, 2019 | 36.80 | 37.67 | 36.43 | 36.94 | 2,442,637 | +0.47(+1.29%) |
Jul 12, 2019 | 35.36 | 36.85 | 35.25 | 36.47 | 2,297,800 | +1.37(+3.90%) |
Jul 11, 2019 | 34.73 | 35.52 | 34.52 | 35.10 | 2,613,286 | +0.47(+1.36%) |
Jul 10, 2019 | 34.41 | 34.69 | 34.13 | 34.63 | 2,139,759 | +0.33(+0.96%) |
Jul 09, 2019 | 34.28 | 34.38 | 33.74 | 34.30 | 2,579,441 | -0.20(-0.58%) |
Jul 08, 2019 | 34.56 | 34.73 | 33.95 | 34.50 | 1,904,651 | -0.25(-0.72%) |
Jul 05, 2019 | 34.69 | 35.26 | 34.51 | 34.75 | 1,154,200 | -0.01(-0.03%) |
Jul 03, 2019 | 34.33 | 35.03 | 34.06 | 34.76 | 1,299,800 | +0.51(+1.49%) |
Jul 02, 2019 | 34.76 | 34.76 | 33.99 | 34.25 | 2,089,883 | -0.59(-1.69%) |