Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.05 | 33.82 | 33.05 | 33.23 | 1,965,445 | +0.24(+0.73%) |
Sep 27, 2019 | 32.55 | 33.07 | 32.50 | 32.99 | 1,495,964 | +0.45(+1.39%) |
Sep 26, 2019 | 32.60 | 32.65 | 32.09 | 32.54 | 1,794,269 | +0.17(+0.51%) |
Sep 25, 2019 | 31.41 | 32.72 | 31.36 | 32.38 | 2,636,180 | +0.94(+3.00%) |
Sep 24, 2019 | 32.99 | 34.08 | 31.33 | 31.43 | 3,409,801 | -1.28(-3.93%) |
Sep 23, 2019 | 32.14 | 32.83 | 32.06 | 32.72 | 2,371,375 | +0.13(+0.40%) |
Sep 20, 2019 | 32.50 | 34.12 | 32.48 | 32.59 | 4,467,005 | +0.44(+1.38%) |
Sep 19, 2019 | 32.23 | 32.73 | 32.11 | 32.14 | 1,847,572 | +0.15(+0.46%) |
Sep 18, 2019 | 32.07 | 32.26 | 31.55 | 32.00 | 2,090,925 | -0.27(-0.83%) |
Sep 17, 2019 | 32.99 | 33.28 | 32.12 | 32.26 | 1,804,467 | -1.13(-3.38%) |
Sep 16, 2019 | 33.23 | 33.41 | 32.87 | 33.39 | 2,072,623 | -0.13(-0.40%) |
Sep 13, 2019 | 33.40 | 33.91 | 33.24 | 33.53 | 2,125,639 | +0.56(+1.69%) |
Sep 12, 2019 | 32.71 | 33.29 | 32.44 | 32.97 | 1,584,666 | +0.32(+0.98%) |
Sep 11, 2019 | 32.32 | 32.73 | 31.62 | 32.65 | 1,739,358 | +0.28(+0.88%) |
Sep 10, 2019 | 31.55 | 32.57 | 31.39 | 32.36 | 2,223,510 | +0.91(+2.88%) |
Sep 09, 2019 | 29.90 | 31.55 | 29.86 | 31.46 | 2,631,254 | +1.69(+5.68%) |
Sep 06, 2019 | 29.93 | 30.18 | 29.66 | 29.77 | 1,303,661 | -0.03(-0.09%) |
Sep 05, 2019 | 29.43 | 30.24 | 29.24 | 29.79 | 2,032,686 | +1.01(+3.49%) |
Sep 04, 2019 | 28.59 | 28.96 | 28.57 | 28.79 | 1,111,241 | +0.41(+1.45%) |
Sep 03, 2019 | 28.83 | 28.88 | 28.12 | 28.38 | 1,525,053 | -0.80(-2.73%) |
Aug 30, 2019 | 29.04 | 29.43 | 28.98 | 29.17 | 2,040,566 | +0.45(+1.56%) |
Aug 29, 2019 | 28.53 | 28.87 | 28.36 | 28.72 | 1,352,865 | +0.55(+1.95%) |
Aug 28, 2019 | 27.75 | 28.26 | 27.59 | 28.18 | 2,100,672 | +0.38(+1.38%) |
Aug 27, 2019 | 28.59 | 28.61 | 27.79 | 27.79 | 1,423,065 | -0.46(-1.62%) |
Aug 26, 2019 | 28.61 | 28.68 | 28.12 | 28.25 | 1,217,354 | +0.16(+0.55%) |
Aug 23, 2019 | 28.98 | 29.14 | 27.97 | 28.09 | 2,086,383 | -1.14(-3.91%) |
Aug 22, 2019 | 29.47 | 29.72 | 29.13 | 29.24 | 1,433,759 | -0.09(-0.31%) |
Aug 21, 2019 | 29.49 | 29.55 | 29.20 | 29.33 | 943,003 | +0.17(+0.60%) |
Aug 20, 2019 | 29.57 | 29.70 | 28.96 | 29.15 | 1,581,656 | -0.62(-2.09%) |
Aug 19, 2019 | 29.96 | 30.11 | 29.70 | 29.78 | 1,447,442 | +0.27(+0.93%) |
Aug 16, 2019 | 28.94 | 29.62 | 28.89 | 29.50 | 1,428,429 | +0.84(+2.94%) |
Aug 15, 2019 | 29.21 | 29.31 | 28.50 | 28.66 | 1,929,368 | -0.47(-1.60%) |
Aug 14, 2019 | 30.29 | 30.29 | 29.06 | 29.13 | 2,088,165 | -1.77(-5.74%) |
Aug 13, 2019 | 30.15 | 31.56 | 30.14 | 30.90 | 1,668,113 | +0.59(+1.93%) |
Aug 12, 2019 | 30.75 | 30.79 | 30.15 | 30.32 | 859,495 | -0.63(-2.04%) |
Aug 09, 2019 | 31.13 | 31.40 | 30.82 | 30.95 | 1,117,002 | -0.47(-1.48%) |
Aug 08, 2019 | 30.74 | 31.44 | 30.72 | 31.41 | 1,367,323 | +0.91(+2.97%) |
Aug 07, 2019 | 30.12 | 30.60 | 29.98 | 30.51 | 1,363,058 | -0.04(-0.12%) |
Aug 06, 2019 | 30.67 | 30.86 | 29.98 | 30.54 | 1,734,878 | +0.09(+0.30%) |
Aug 05, 2019 | 31.41 | 31.78 | 30.27 | 30.45 | 2,573,935 | -1.56(-4.88%) |
Aug 02, 2019 | 31.71 | 32.26 | 31.58 | 32.02 | 2,022,960 | +0.16(+0.49%) |
Aug 01, 2019 | 32.78 | 32.79 | 31.58 | 31.86 | 2,842,913 | -0.86(-2.63%) |
Jul 31, 2019 | 32.18 | 32.99 | 32.14 | 32.72 | 3,717,241 | +0.53(+1.65%) |
Jul 30, 2019 | 32.19 | 32.39 | 31.70 | 32.19 | 2,407,188 | -0.35(-1.07%) |
Jul 29, 2019 | 32.70 | 32.88 | 31.93 | 32.54 | 2,034,247 | -0.29(-0.89%) |
Jul 26, 2019 | 32.50 | 33.19 | 32.27 | 32.83 | 2,067,356 | +0.30(+0.93%) |
Jul 25, 2019 | 32.32 | 33.18 | 32.24 | 32.53 | 2,461,099 | -0.11(-0.34%) |
Jul 24, 2019 | 33.14 | 33.14 | 31.96 | 32.64 | 3,825,395 | -0.72(-2.17%) |
Jul 23, 2019 | 30.18 | 33.52 | 29.87 | 33.36 | 7,490,086 | +2.01(+6.42%) |
Jul 22, 2019 | 31.99 | 31.99 | 31.22 | 31.35 | 4,253,376 | -0.52(-1.64%) |
Jul 19, 2019 | 32.77 | 32.92 | 31.86 | 31.87 | 2,513,392 | -0.81(-2.49%) |
Jul 18, 2019 | 32.72 | 32.79 | 32.40 | 32.68 | 1,568,124 | -0.11(-0.33%) |
Jul 17, 2019 | 33.39 | 33.45 | 32.78 | 32.79 | 1,182,680 | -0.68(-2.02%) |
Jul 16, 2019 | 33.15 | 33.70 | 32.99 | 33.47 | 1,137,688 | +0.19(+0.58%) |
Jul 15, 2019 | 33.59 | 33.61 | 33.01 | 33.28 | 1,411,532 | -0.22(-0.66%) |
Jul 12, 2019 | 33.17 | 33.83 | 33.17 | 33.50 | 1,191,359 | +0.48(+1.47%) |
Jul 11, 2019 | 32.65 | 33.03 | 32.45 | 33.01 | 1,332,239 | +0.42(+1.29%) |
Jul 10, 2019 | 32.68 | 32.95 | 32.48 | 32.59 | 1,197,499 | +0.17(+0.54%) |
Jul 09, 2019 | 32.48 | 32.70 | 32.07 | 32.42 | 1,890,452 | -0.27(-0.84%) |
Jul 08, 2019 | 32.89 | 33.33 | 32.57 | 32.69 | 1,594,425 | -0.25(-0.75%) |
Jul 05, 2019 | 32.86 | 33.12 | 32.27 | 32.94 | 1,727,061 | -0.22(-0.66%) |
Jul 03, 2019 | 32.39 | 33.36 | 32.24 | 33.16 | 1,118,314 | +1.00(+3.10%) |
Jul 02, 2019 | 32.59 | 32.59 | 31.90 | 32.16 | 1,934,653 | -0.47(-1.43%) |