Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.38 | 29.79 | 28.98 | 29.29 | 7,620,541 | +0.27(+0.93%) |
Sep 27, 2019 | 29.33 | 30.70 | 28.55 | 29.02 | 32,993,200 | -0.79(-2.65%) |
Sep 26, 2019 | 30.89 | 31.25 | 29.65 | 29.81 | 11,430,694 | -2.34(-7.28%) |
Sep 25, 2019 | 31.50 | 32.21 | 31.24 | 32.15 | 3,739,583 | +0.40(+1.26%) |
Sep 24, 2019 | 32.12 | 32.50 | 31.63 | 31.75 | 4,543,055 | -0.29(-0.91%) |
Sep 23, 2019 | 32.99 | 33.00 | 31.89 | 32.04 | 4,259,420 | -1.04(-3.14%) |
Sep 20, 2019 | 33.32 | 33.63 | 32.82 | 33.08 | 5,108,100 | -0.12(-0.36%) |
Sep 19, 2019 | 34.02 | 34.39 | 33.10 | 33.20 | 5,424,173 | -0.83(-2.44%) |
Sep 18, 2019 | 35.20 | 35.50 | 33.77 | 34.03 | 4,224,593 | -1.21(-3.43%) |
Sep 17, 2019 | 35.50 | 35.50 | 34.92 | 35.24 | 3,326,529 | -0.39(-1.09%) |
Sep 16, 2019 | 34.93 | 35.66 | 34.92 | 35.63 | 2,605,386 | -0.38(-1.06%) |
Sep 13, 2019 | 35.46 | 36.13 | 35.32 | 36.01 | 3,453,700 | +1.18(+3.39%) |
Sep 12, 2019 | 36.41 | 36.41 | 34.76 | 34.83 | 4,971,466 | -1.29(-3.57%) |
Sep 11, 2019 | 34.41 | 36.60 | 34.12 | 36.12 | 7,214,339 | +1.95(+5.71%) |
Sep 10, 2019 | 34.20 | 35.47 | 33.55 | 34.17 | 9,638,909 | -0.94(-2.68%) |
Sep 09, 2019 | 34.75 | 35.17 | 34.35 | 35.11 | 4,725,802 | +0.18(+0.52%) |
Sep 06, 2019 | 34.20 | 35.15 | 33.88 | 34.93 | 4,624,000 | +0.83(+2.43%) |
Sep 05, 2019 | 33.11 | 34.85 | 33.11 | 34.10 | 6,191,480 | +1.23(+3.74%) |
Sep 04, 2019 | 32.77 | 33.33 | 32.35 | 32.87 | 6,412,102 | +1.29(+4.08%) |
Sep 03, 2019 | 32.27 | 32.27 | 31.36 | 31.58 | 5,091,868 | -0.80(-2.47%) |
Aug 30, 2019 | 32.19 | 32.74 | 31.98 | 32.38 | 5,355,400 | +0.51(+1.60%) |
Aug 29, 2019 | 32.21 | 32.32 | 31.75 | 31.87 | 5,245,770 | +0.19(+0.60%) |
Aug 28, 2019 | 31.38 | 31.99 | 31.01 | 31.68 | 2,908,145 | +0.29(+0.92%) |
Aug 27, 2019 | 31.88 | 32.12 | 31.18 | 31.39 | 3,794,578 | -0.47(-1.48%) |
Aug 26, 2019 | 32.53 | 32.81 | 31.84 | 31.86 | 3,468,504 | -0.28(-0.87%) |
Aug 23, 2019 | 33.03 | 33.36 | 31.93 | 32.14 | 3,709,800 | -1.18(-3.54%) |
Aug 22, 2019 | 34.50 | 34.60 | 32.96 | 33.32 | 3,242,247 | -1.38(-3.98%) |
Aug 21, 2019 | 35.66 | 35.70 | 34.62 | 34.70 | 2,158,534 | -0.56(-1.59%) |
Aug 20, 2019 | 34.79 | 35.60 | 34.79 | 35.26 | 2,659,475 | -0.04(-0.11%) |
Aug 19, 2019 | 34.48 | 35.37 | 34.38 | 35.30 | 4,894,219 | +1.77(+5.28%) |
Aug 16, 2019 | 33.17 | 33.78 | 32.80 | 33.53 | 2,873,400 | +1.17(+3.62%) |
Aug 15, 2019 | 32.51 | 32.90 | 31.83 | 32.36 | 2,258,920 | +0.23(+0.72%) |
Aug 14, 2019 | 32.83 | 32.83 | 31.64 | 32.13 | 3,739,385 | -1.31(-3.92%) |
Aug 13, 2019 | 32.78 | 34.20 | 32.14 | 33.44 | 3,593,505 | +0.70(+2.14%) |
Aug 12, 2019 | 33.25 | 33.34 | 32.73 | 32.74 | 4,947,330 | -1.19(-3.51%) |
Aug 09, 2019 | 34.49 | 34.62 | 33.71 | 33.93 | 1,654,800 | -1.06(-3.03%) |
Aug 08, 2019 | 34.50 | 35.00 | 34.09 | 34.99 | 2,299,758 | +0.84(+2.46%) |
Aug 07, 2019 | 33.33 | 34.30 | 32.87 | 34.15 | 2,830,929 | +0.16(+0.47%) |
Aug 06, 2019 | 34.15 | 34.77 | 33.92 | 33.99 | 3,558,971 | +0.49(+1.46%) |
Aug 05, 2019 | 34.67 | 35.01 | 32.72 | 33.50 | 8,965,353 | -2.94(-8.07%) |
Aug 02, 2019 | 36.91 | 37.05 | 35.85 | 36.44 | 3,562,600 | -0.85(-2.28%) |
Aug 01, 2019 | 38.98 | 39.87 | 37.04 | 37.29 | 4,449,654 | -1.69(-4.34%) |
Jul 31, 2019 | 39.15 | 39.37 | 38.35 | 38.98 | 2,541,365 | -0.23(-0.59%) |
Jul 30, 2019 | 38.93 | 39.30 | 38.63 | 39.21 | 2,065,387 | -0.12(-0.31%) |
Jul 29, 2019 | 39.11 | 39.50 | 38.53 | 39.33 | 1,691,591 | +0.14(+0.36%) |
Jul 26, 2019 | 40.49 | 40.53 | 38.99 | 39.19 | 4,050,000 | -1.14(-2.83%) |
Jul 25, 2019 | 40.27 | 40.73 | 39.91 | 40.33 | 3,034,861 | +0.05(+0.12%) |
Jul 24, 2019 | 40.50 | 40.75 | 39.95 | 40.28 | 3,194,546 | -0.48(-1.18%) |
Jul 23, 2019 | 38.69 | 40.90 | 38.69 | 40.76 | 6,600,607 | +2.20(+5.71%) |
Jul 22, 2019 | 38.06 | 38.64 | 38.00 | 38.56 | 2,588,256 | +0.40(+1.05%) |
Jul 19, 2019 | 38.25 | 38.95 | 37.97 | 38.16 | 3,269,900 | +0.15(+0.39%) |
Jul 18, 2019 | 37.69 | 38.04 | 37.33 | 38.01 | 2,224,352 | +0.41(+1.09%) |
Jul 17, 2019 | 37.39 | 38.96 | 37.26 | 37.60 | 3,487,225 | +0.74(+2.01%) |
Jul 16, 2019 | 37.47 | 37.47 | 36.84 | 36.86 | 1,624,137 | -0.49(-1.31%) |
Jul 15, 2019 | 37.55 | 37.63 | 36.96 | 37.35 | 2,339,275 | +0.10(+0.27%) |
Jul 12, 2019 | 37.71 | 37.85 | 37.04 | 37.25 | 1,877,200 | -0.14(-0.37%) |
Jul 11, 2019 | 37.96 | 38.10 | 37.21 | 37.39 | 1,610,926 | -0.57(-1.50%) |
Jul 10, 2019 | 38.46 | 38.88 | 37.79 | 37.96 | 2,546,962 | +0.02(+0.05%) |
Jul 09, 2019 | 36.68 | 37.97 | 36.53 | 37.94 | 3,228,178 | +1.14(+3.10%) |
Jul 08, 2019 | 38.04 | 38.14 | 36.74 | 36.80 | 2,825,423 | -1.77(-4.59%) |
Jul 05, 2019 | 38.20 | 38.67 | 38.05 | 38.57 | 1,528,000 | -0.12(-0.31%) |
Jul 03, 2019 | 38.96 | 39.01 | 38.17 | 38.69 | 1,687,000 | -0.19(-0.49%) |
Jul 02, 2019 | 38.43 | 39.30 | 38.32 | 38.88 | 3,248,488 | +0.21(+0.54%) |