Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.50 | 31.84 | 31.49 | 31.67 | 4,034,012 | +0.29(+0.91%) |
Sep 27, 2019 | 31.91 | 31.93 | 31.02 | 31.39 | 7,205,136 | -0.35(-1.10%) |
Sep 26, 2019 | 31.88 | 31.92 | 31.40 | 31.74 | 8,015,102 | -0.12(-0.36%) |
Sep 25, 2019 | 31.51 | 31.98 | 31.17 | 31.85 | 6,104,218 | +0.36(+1.13%) |
Sep 24, 2019 | 32.27 | 32.35 | 31.27 | 31.50 | 8,980,867 | -0.51(-1.59%) |
Sep 23, 2019 | 31.86 | 32.17 | 31.81 | 32.01 | 3,681,018 | +0.01(+0.02%) |
Sep 20, 2019 | 32.48 | 32.53 | 31.84 | 32.00 | 5,621,522 | -0.33(-1.03%) |
Sep 19, 2019 | 32.43 | 32.68 | 32.26 | 32.34 | 5,301,770 | -0.02(-0.06%) |
Sep 18, 2019 | 32.21 | 32.37 | 31.73 | 32.35 | 5,753,962 | +0.05(+0.14%) |
Sep 17, 2019 | 32.08 | 32.33 | 32.06 | 32.31 | 2,333,053 | +0.15(+0.48%) |
Sep 16, 2019 | 32.07 | 32.24 | 31.99 | 32.16 | 3,120,902 | -0.20(-0.62%) |
Sep 13, 2019 | 32.51 | 32.58 | 32.27 | 32.36 | 2,358,995 | -0.06(-0.17%) |
Sep 12, 2019 | 32.39 | 32.65 | 32.22 | 32.41 | 5,275,541 | +0.22(+0.70%) |
Sep 11, 2019 | 31.81 | 32.20 | 31.67 | 32.19 | 5,076,427 | +0.43(+1.37%) |
Sep 10, 2019 | 31.56 | 31.76 | 31.27 | 31.76 | 2,878,031 | +0.00(+0.02%) |
Sep 09, 2019 | 31.96 | 31.98 | 31.54 | 31.75 | 2,720,708 | +0.02(+0.07%) |
Sep 06, 2019 | 31.77 | 31.87 | 31.61 | 31.73 | 5,190,439 | +0.04(+0.13%) |
Sep 05, 2019 | 31.46 | 31.89 | 31.43 | 31.69 | 4,606,647 | +0.81(+2.62%) |
Sep 04, 2019 | 30.71 | 30.89 | 30.52 | 30.88 | 4,248,954 | +0.67(+2.21%) |
Sep 03, 2019 | 30.18 | 30.38 | 29.89 | 30.21 | 6,454,312 | -0.36(-1.17%) |
Aug 30, 2019 | 30.94 | 30.94 | 30.35 | 30.57 | 5,643,421 | -0.03(-0.10%) |
Aug 29, 2019 | 30.43 | 30.71 | 30.19 | 30.60 | 7,117,966 | +0.77(+2.57%) |
Aug 28, 2019 | 29.27 | 29.88 | 29.10 | 29.83 | 6,328,094 | +0.41(+1.40%) |
Aug 27, 2019 | 29.99 | 30.07 | 29.27 | 29.42 | 5,785,553 | -0.23(-0.79%) |
Aug 26, 2019 | 29.52 | 29.65 | 29.18 | 29.65 | 6,717,703 | +0.64(+2.19%) |
Aug 23, 2019 | 30.31 | 30.68 | 28.74 | 29.02 | 13,053,353 | -1.58(-5.16%) |
Aug 22, 2019 | 30.79 | 30.93 | 30.20 | 30.59 | 5,590,840 | -0.03(-0.09%) |
Aug 21, 2019 | 30.64 | 30.72 | 30.48 | 30.62 | 3,734,902 | +0.48(+1.58%) |
Aug 20, 2019 | 30.50 | 30.62 | 30.11 | 30.15 | 5,050,181 | -0.49(-1.59%) |
Aug 19, 2019 | 30.60 | 30.77 | 30.44 | 30.63 | 5,296,446 | +0.72(+2.42%) |
Aug 16, 2019 | 29.42 | 30.00 | 29.41 | 29.91 | 7,997,551 | +0.85(+2.93%) |
Aug 15, 2019 | 29.09 | 29.25 | 28.59 | 29.06 | 11,386,803 | +0.16(+0.54%) |
Aug 14, 2019 | 29.78 | 29.92 | 28.87 | 28.90 | 12,115,103 | -1.80(-5.86%) |
Aug 13, 2019 | 29.72 | 31.05 | 29.65 | 30.70 | 11,458,267 | +0.90(+3.00%) |
Aug 12, 2019 | 30.18 | 30.32 | 29.57 | 29.81 | 5,277,333 | -0.73(-2.41%) |
Aug 09, 2019 | 30.75 | 30.89 | 30.13 | 30.54 | 10,181,761 | -0.40(-1.29%) |
Aug 08, 2019 | 30.15 | 30.95 | 30.02 | 30.94 | 6,823,625 | +1.14(+3.82%) |
Aug 07, 2019 | 29.07 | 29.98 | 28.59 | 29.80 | 14,065,685 | +0.02(+0.06%) |
Aug 06, 2019 | 29.39 | 29.82 | 29.06 | 29.78 | 9,916,002 | +0.75(+2.60%) |
Aug 05, 2019 | 29.87 | 29.89 | 28.52 | 29.03 | 14,179,060 | -1.85(-6.00%) |
Aug 02, 2019 | 31.08 | 31.13 | 30.46 | 30.88 | 9,997,648 | -0.40(-1.29%) |
Aug 01, 2019 | 31.89 | 32.59 | 31.11 | 31.29 | 12,495,191 | -0.57(-1.78%) |
Jul 31, 2019 | 32.63 | 32.68 | 31.39 | 31.85 | 11,076,273 | -0.74(-2.27%) |
Jul 30, 2019 | 32.40 | 32.68 | 32.32 | 32.59 | 3,625,127 | -0.16(-0.50%) |
Jul 29, 2019 | 32.83 | 32.84 | 32.61 | 32.76 | 3,085,527 | -0.11(-0.33%) |
Jul 26, 2019 | 32.60 | 32.91 | 32.57 | 32.87 | 4,064,269 | +0.41(+1.28%) |
Jul 25, 2019 | 32.65 | 32.65 | 32.24 | 32.45 | 4,396,629 | -0.30(-0.90%) |
Jul 24, 2019 | 32.28 | 32.75 | 32.25 | 32.75 | 3,909,703 | +0.30(+0.91%) |
Jul 23, 2019 | 32.26 | 32.46 | 32.07 | 32.45 | 3,255,949 | +0.45(+1.41%) |
Jul 22, 2019 | 31.94 | 32.13 | 31.82 | 32.00 | 3,293,165 | +0.15(+0.48%) |
Jul 19, 2019 | 32.47 | 32.50 | 31.80 | 31.85 | 5,683,569 | -0.37(-1.14%) |
Jul 18, 2019 | 31.86 | 32.30 | 31.75 | 32.21 | 5,642,509 | +0.23(+0.73%) |
Jul 17, 2019 | 32.42 | 32.45 | 31.98 | 31.98 | 4,041,778 | -0.45(-1.38%) |
Jul 16, 2019 | 32.62 | 32.66 | 32.35 | 32.43 | 3,664,939 | -0.22(-0.68%) |
Jul 15, 2019 | 32.73 | 32.73 | 32.53 | 32.65 | 3,016,132 | +0.02(+0.05%) |
Jul 12, 2019 | 32.45 | 32.64 | 32.38 | 32.63 | 3,095,852 | +0.30(+0.93%) |
Jul 11, 2019 | 32.35 | 32.40 | 32.10 | 32.33 | 4,271,388 | +0.14(+0.44%) |
Jul 10, 2019 | 32.16 | 32.42 | 32.02 | 32.19 | 4,826,699 | +0.27(+0.85%) |
Jul 09, 2019 | 31.54 | 31.97 | 31.53 | 31.92 | 3,255,109 | +0.10(+0.33%) |
Jul 08, 2019 | 31.86 | 31.94 | 31.69 | 31.81 | 4,867,751 | -0.36(-1.11%) |
Jul 05, 2019 | 31.96 | 32.22 | 31.65 | 32.17 | 5,331,160 | -0.08(-0.24%) |
Jul 03, 2019 | 31.92 | 32.26 | 31.87 | 32.25 | 3,806,754 | +0.49(+1.55%) |
Jul 02, 2019 | 31.58 | 31.77 | 31.38 | 31.76 | 4,174,505 | +0.17(+0.54%) |