Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.52 | 31.52 | 30.70 | 31.39 | 1,899,608 | -0.39(-1.23%) |
Sep 27, 2019 | 31.52 | 32.40 | 31.29 | 31.78 | 1,781,865 | -0.39(-1.22%) |
Sep 26, 2019 | 32.18 | 32.28 | 31.42 | 32.18 | 1,556,886 | -0.01(-0.02%) |
Sep 25, 2019 | 31.26 | 32.40 | 31.00 | 32.18 | 1,283,500 | +0.25(+0.79%) |
Sep 24, 2019 | 33.61 | 33.61 | 31.64 | 31.93 | 1,472,097 | -2.01(-5.93%) |
Sep 23, 2019 | 33.69 | 34.06 | 33.20 | 33.95 | 882,986 | +0.07(+0.21%) |
Sep 20, 2019 | 33.80 | 34.37 | 33.59 | 33.88 | 2,881,490 | +0.18(+0.53%) |
Sep 19, 2019 | 34.73 | 34.82 | 33.67 | 33.70 | 1,162,451 | -0.45(-1.31%) |
Sep 18, 2019 | 33.89 | 34.82 | 33.70 | 34.14 | 1,338,493 | -0.38(-1.09%) |
Sep 17, 2019 | 36.70 | 36.76 | 34.27 | 34.52 | 3,266,073 | -2.62(-7.05%) |
Sep 16, 2019 | 34.71 | 37.17 | 34.29 | 37.14 | 4,400,462 | +4.65(+14.33%) |
Sep 13, 2019 | 32.25 | 32.78 | 31.93 | 32.48 | 1,231,733 | +0.55(+1.72%) |
Sep 12, 2019 | 31.97 | 32.62 | 31.35 | 31.93 | 2,108,437 | -1.48(-4.43%) |
Sep 11, 2019 | 33.11 | 34.15 | 32.58 | 33.41 | 2,370,230 | +0.38(+1.16%) |
Sep 10, 2019 | 33.11 | 33.88 | 32.78 | 33.03 | 2,176,521 | +0.34(+1.05%) |
Sep 09, 2019 | 30.48 | 32.73 | 30.48 | 32.69 | 2,388,239 | +2.58(+8.56%) |
Sep 06, 2019 | 29.28 | 30.43 | 28.82 | 30.11 | 2,925,654 | +0.64(+2.18%) |
Sep 05, 2019 | 29.48 | 29.92 | 29.06 | 29.47 | 2,119,167 | +0.41(+1.40%) |
Sep 04, 2019 | 29.18 | 29.47 | 28.74 | 29.06 | 1,861,599 | +0.57(+2.01%) |
Sep 03, 2019 | 28.67 | 28.94 | 28.25 | 28.49 | 1,845,607 | -0.96(-3.27%) |
Aug 30, 2019 | 29.36 | 30.04 | 29.25 | 29.45 | 1,950,095 | +0.27(+0.91%) |
Aug 29, 2019 | 29.26 | 29.70 | 29.07 | 29.18 | 2,549,292 | +0.34(+1.17%) |
Aug 28, 2019 | 28.85 | 29.29 | 28.58 | 28.85 | 2,648,554 | +0.13(+0.46%) |
Aug 27, 2019 | 29.29 | 29.53 | 28.38 | 28.71 | 2,455,851 | -0.34(-1.16%) |
Aug 26, 2019 | 29.44 | 29.70 | 28.98 | 29.05 | 1,348,332 | +0.02(+0.05%) |
Aug 23, 2019 | 30.12 | 30.77 | 28.89 | 29.03 | 1,875,298 | -1.55(-5.07%) |
Aug 22, 2019 | 31.00 | 31.49 | 30.55 | 30.59 | 1,583,600 | -0.18(-0.59%) |
Aug 21, 2019 | 30.97 | 31.27 | 30.74 | 30.77 | 1,150,722 | +0.24(+0.80%) |
Aug 20, 2019 | 31.06 | 31.13 | 30.28 | 30.52 | 1,591,413 | -0.68(-2.18%) |
Aug 19, 2019 | 31.49 | 31.59 | 30.90 | 31.20 | 2,121,951 | +0.33(+1.07%) |
Aug 16, 2019 | 30.81 | 31.10 | 30.60 | 30.88 | 1,766,292 | +0.19(+0.61%) |
Aug 15, 2019 | 30.78 | 31.13 | 30.38 | 30.69 | 1,572,744 | -0.19(-0.61%) |
Aug 14, 2019 | 30.95 | 31.49 | 30.61 | 30.88 | 2,352,663 | -0.85(-2.67%) |
Aug 13, 2019 | 32.04 | 33.05 | 31.53 | 31.72 | 2,545,667 | -0.62(-1.91%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.19 | 32.34 | 2,330,813 | -1.12(-3.35%) |
Aug 09, 2019 | 33.99 | 34.03 | 33.01 | 33.46 | 2,242,393 | -0.42(-1.25%) |
Aug 08, 2019 | 33.85 | 33.99 | 33.25 | 33.88 | 2,240,835 | +0.35(+1.06%) |
Aug 07, 2019 | 32.88 | 33.76 | 32.54 | 33.53 | 2,527,007 | -0.26(-0.78%) |
Aug 06, 2019 | 33.86 | 34.10 | 32.12 | 33.79 | 2,578,193 | +0.08(+0.25%) |
Aug 05, 2019 | 34.73 | 34.82 | 33.52 | 33.71 | 2,033,449 | -1.85(-5.20%) |
Aug 02, 2019 | 36.22 | 36.48 | 35.23 | 35.56 | 1,648,168 | -0.60(-1.66%) |
Aug 01, 2019 | 37.62 | 37.62 | 35.46 | 36.16 | 2,170,029 | -2.14(-5.58%) |
Jul 31, 2019 | 38.02 | 38.80 | 37.58 | 38.29 | 3,280,555 | +0.21(+0.55%) |
Jul 30, 2019 | 36.45 | 38.27 | 36.45 | 38.09 | 1,595,683 | +1.30(+3.54%) |
Jul 29, 2019 | 37.08 | 37.46 | 36.74 | 36.78 | 1,929,582 | -0.26(-0.71%) |
Jul 26, 2019 | 37.79 | 38.16 | 36.70 | 37.04 | 2,263,636 | -0.72(-1.90%) |
Jul 25, 2019 | 38.15 | 38.26 | 36.24 | 37.76 | 3,441,825 | -1.47(-3.75%) |
Jul 24, 2019 | 38.82 | 39.51 | 38.68 | 39.23 | 2,025,066 | +0.49(+1.27%) |
Jul 23, 2019 | 39.31 | 39.41 | 37.96 | 38.74 | 2,177,980 | -0.46(-1.18%) |
Jul 22, 2019 | 39.68 | 40.21 | 38.69 | 39.20 | 1,237,943 | -0.32(-0.82%) |
Jul 19, 2019 | 39.06 | 39.58 | 38.72 | 39.53 | 1,150,240 | +0.51(+1.30%) |
Jul 18, 2019 | 38.39 | 39.17 | 38.21 | 39.02 | 1,616,935 | +0.45(+1.16%) |
Jul 17, 2019 | 38.98 | 39.10 | 38.52 | 38.57 | 1,673,473 | -0.42(-1.09%) |
Jul 16, 2019 | 39.46 | 40.09 | 38.68 | 38.99 | 1,798,864 | -0.54(-1.36%) |
Jul 15, 2019 | 40.33 | 40.45 | 39.48 | 39.53 | 1,390,335 | -0.66(-1.65%) |
Jul 12, 2019 | 40.00 | 40.89 | 39.87 | 40.20 | 1,457,196 | +0.29(+0.73%) |
Jul 11, 2019 | 39.90 | 40.24 | 39.73 | 39.90 | 2,799,357 | -0.05(-0.12%) |
Jul 10, 2019 | 39.46 | 40.07 | 39.32 | 39.95 | 1,458,233 | +0.98(+2.51%) |
Jul 09, 2019 | 38.73 | 39.17 | 38.41 | 38.97 | 2,310,034 | -0.03(-0.08%) |
Jul 08, 2019 | 38.37 | 39.36 | 38.19 | 39.00 | 1,054,517 | +0.44(+1.14%) |
Jul 05, 2019 | 37.88 | 38.57 | 37.78 | 38.56 | 813,705 | +0.55(+1.44%) |
Jul 03, 2019 | 38.09 | 38.15 | 37.58 | 38.02 | 833,944 | -0.08(-0.22%) |
Jul 02, 2019 | 39.30 | 39.35 | 37.97 | 38.10 | 2,155,823 | -1.53(-3.87%) |