Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.74 | 35.14 | 34.73 | 35.01 | 1,030,059 | +0.28(+0.80%) |
Sep 27, 2019 | 34.91 | 35.06 | 34.50 | 34.73 | 837,789 | -0.09(-0.26%) |
Sep 26, 2019 | 34.59 | 34.85 | 34.46 | 34.82 | 1,079,577 | +0.41(+1.20%) |
Sep 25, 2019 | 34.08 | 34.51 | 34.01 | 34.41 | 1,542,776 | +0.34(+1.00%) |
Sep 24, 2019 | 34.46 | 34.66 | 34.05 | 34.07 | 892,372 | -0.28(-0.80%) |
Sep 23, 2019 | 34.14 | 34.50 | 34.14 | 34.34 | 930,226 | -0.02(-0.07%) |
Sep 20, 2019 | 34.23 | 34.54 | 34.15 | 34.37 | 2,833,227 | +0.37(+1.08%) |
Sep 19, 2019 | 34.21 | 34.27 | 34.00 | 34.00 | 1,834,764 | -0.04(-0.12%) |
Sep 18, 2019 | 34.26 | 34.28 | 33.89 | 34.04 | 1,246,439 | -0.08(-0.24%) |
Sep 17, 2019 | 34.15 | 34.29 | 33.89 | 34.12 | 1,297,761 | -0.01(-0.02%) |
Sep 16, 2019 | 34.15 | 34.28 | 33.96 | 34.13 | 2,062,897 | +0.00(+0.00%) |
Sep 13, 2019 | 34.72 | 34.98 | 33.89 | 34.13 | 1,389,903 | -0.64(-1.85%) |
Sep 12, 2019 | 34.79 | 34.93 | 34.46 | 34.77 | 625,403 | +0.22(+0.63%) |
Sep 11, 2019 | 34.24 | 34.60 | 34.15 | 34.55 | 617,581 | +0.23(+0.66%) |
Sep 10, 2019 | 34.07 | 34.33 | 33.61 | 34.33 | 697,352 | +0.15(+0.43%) |
Sep 09, 2019 | 34.40 | 34.40 | 33.69 | 34.18 | 1,045,197 | -0.23(-0.66%) |
Sep 06, 2019 | 34.12 | 34.50 | 34.11 | 34.41 | 666,764 | +0.32(+0.93%) |
Sep 05, 2019 | 34.34 | 34.41 | 33.94 | 34.09 | 1,129,101 | -0.26(-0.76%) |
Sep 04, 2019 | 34.33 | 34.56 | 34.13 | 34.35 | 966,991 | +0.17(+0.50%) |
Sep 03, 2019 | 34.31 | 34.50 | 34.02 | 34.18 | 557,194 | -0.11(-0.31%) |
Aug 30, 2019 | 34.18 | 34.39 | 34.00 | 34.28 | 558,817 | +0.20(+0.57%) |
Aug 29, 2019 | 33.76 | 34.17 | 33.76 | 34.09 | 468,563 | +0.53(+1.57%) |
Aug 28, 2019 | 33.45 | 33.75 | 33.45 | 33.56 | 368,852 | +0.07(+0.22%) |
Aug 27, 2019 | 34.04 | 34.06 | 33.47 | 33.49 | 901,148 | -0.31(-0.91%) |
Aug 26, 2019 | 34.03 | 34.06 | 33.48 | 33.80 | 633,237 | +0.03(+0.10%) |
Aug 23, 2019 | 34.16 | 34.28 | 33.63 | 33.76 | 1,283,925 | -0.46(-1.35%) |
Aug 22, 2019 | 34.21 | 34.39 | 33.99 | 34.23 | 368,857 | +0.12(+0.36%) |
Aug 21, 2019 | 34.26 | 34.50 | 33.94 | 34.11 | 683,250 | -0.02(-0.07%) |
Aug 20, 2019 | 34.46 | 34.50 | 34.05 | 34.13 | 804,653 | -0.25(-0.73%) |
Aug 19, 2019 | 34.24 | 34.50 | 34.05 | 34.38 | 762,343 | +0.32(+0.93%) |
Aug 16, 2019 | 33.56 | 34.14 | 33.53 | 34.07 | 941,619 | +0.56(+1.67%) |
Aug 15, 2019 | 33.28 | 33.65 | 33.11 | 33.50 | 1,051,441 | +0.37(+1.13%) |
Aug 14, 2019 | 33.08 | 33.28 | 32.93 | 33.13 | 1,434,464 | -0.23(-0.68%) |
Aug 13, 2019 | 32.94 | 33.44 | 32.80 | 33.36 | 663,931 | +0.37(+1.13%) |
Aug 12, 2019 | 33.05 | 33.12 | 32.84 | 32.98 | 430,606 | -0.23(-0.68%) |
Aug 09, 2019 | 33.50 | 33.55 | 32.80 | 33.21 | 731,878 | -0.33(-0.99%) |
Aug 08, 2019 | 32.94 | 33.57 | 32.72 | 33.55 | 1,048,348 | +0.66(+2.00%) |
Aug 07, 2019 | 32.57 | 33.06 | 32.21 | 32.89 | 1,130,671 | +0.11(+0.32%) |
Aug 06, 2019 | 32.38 | 32.94 | 32.29 | 32.78 | 1,114,633 | +0.57(+1.77%) |
Aug 05, 2019 | 32.54 | 32.59 | 31.71 | 32.21 | 1,124,670 | -0.62(-1.88%) |
Aug 02, 2019 | 32.63 | 32.91 | 32.51 | 32.83 | 930,049 | +0.13(+0.40%) |
Aug 01, 2019 | 33.16 | 33.30 | 32.42 | 32.70 | 1,111,400 | -0.46(-1.40%) |
Jul 31, 2019 | 33.35 | 33.64 | 33.03 | 33.16 | 1,192,373 | -0.24(-0.73%) |
Jul 30, 2019 | 33.17 | 33.68 | 33.13 | 33.41 | 714,962 | +0.12(+0.37%) |
Jul 29, 2019 | 33.72 | 33.80 | 33.27 | 33.29 | 1,125,372 | -0.28(-0.85%) |
Jul 26, 2019 | 33.06 | 33.57 | 33.06 | 33.57 | 1,057,075 | +0.51(+1.55%) |
Jul 25, 2019 | 32.97 | 33.09 | 32.77 | 33.06 | 746,286 | +0.09(+0.27%) |
Jul 24, 2019 | 32.81 | 33.02 | 32.66 | 32.97 | 1,497,473 | +0.23(+0.69%) |
Jul 23, 2019 | 32.42 | 32.83 | 32.22 | 32.74 | 893,185 | +0.45(+1.41%) |
Jul 22, 2019 | 32.39 | 32.46 | 32.16 | 32.29 | 601,615 | -0.01(-0.03%) |
Jul 19, 2019 | 32.98 | 33.06 | 32.25 | 32.29 | 561,032 | -0.63(-1.92%) |
Jul 18, 2019 | 32.57 | 33.00 | 32.34 | 32.93 | 790,961 | +0.40(+1.22%) |
Jul 17, 2019 | 32.78 | 32.87 | 32.29 | 32.53 | 474,315 | -0.24(-0.74%) |
Jul 16, 2019 | 32.92 | 32.96 | 32.70 | 32.77 | 625,536 | -0.17(-0.52%) |
Jul 15, 2019 | 33.18 | 33.26 | 32.88 | 32.94 | 417,776 | -0.05(-0.15%) |
Jul 12, 2019 | 33.09 | 33.19 | 32.87 | 32.99 | 530,753 | -0.06(-0.17%) |
Jul 11, 2019 | 33.59 | 33.59 | 32.94 | 33.05 | 1,251,805 | -0.53(-1.57%) |
Jul 10, 2019 | 33.54 | 33.70 | 33.35 | 33.58 | 704,241 | +0.18(+0.54%) |
Jul 09, 2019 | 33.26 | 33.44 | 33.20 | 33.40 | 572,116 | +0.14(+0.42%) |
Jul 08, 2019 | 33.15 | 33.35 | 32.97 | 33.26 | 1,009,036 | +0.10(+0.29%) |
Jul 05, 2019 | 32.93 | 33.22 | 32.51 | 33.16 | 538,753 | -0.02(-0.05%) |
Jul 03, 2019 | 32.98 | 33.31 | 32.98 | 33.18 | 285,193 | +0.32(+0.96%) |
Jul 02, 2019 | 32.46 | 32.94 | 32.42 | 32.86 | 821,769 | +0.50(+1.53%) |