Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.16 | 31.34 | 29.76 | 30.35 | 1,658,033 | -0.95(-3.03%) |
Sep 27, 2019 | 32.48 | 32.82 | 30.91 | 31.30 | 1,710,616 | -0.93(-2.89%) |
Sep 26, 2019 | 31.31 | 32.47 | 31.08 | 32.23 | 2,418,412 | +0.97(+3.12%) |
Sep 25, 2019 | 31.47 | 31.90 | 30.21 | 31.26 | 20,528,388 | -0.40(-1.25%) |
Sep 24, 2019 | 32.31 | 32.63 | 31.42 | 31.66 | 2,227,759 | -0.22(-0.69%) |
Sep 23, 2019 | 32.60 | 32.76 | 31.51 | 31.88 | 3,333,357 | -1.78(-5.29%) |
Sep 20, 2019 | 35.26 | 37.03 | 33.23 | 33.66 | 4,577,613 | -0.43(-1.26%) |
Sep 19, 2019 | 34.48 | 34.98 | 34.00 | 34.09 | 1,029,192 | -0.50(-1.45%) |
Sep 18, 2019 | 35.05 | 35.16 | 34.19 | 34.59 | 390,097 | -0.34(-0.99%) |
Sep 17, 2019 | 34.97 | 35.24 | 34.64 | 34.93 | 570,773 | -0.33(-0.93%) |
Sep 16, 2019 | 34.81 | 35.39 | 34.79 | 35.26 | 766,089 | -0.09(-0.27%) |
Sep 13, 2019 | 35.81 | 36.02 | 35.35 | 35.35 | 773,820 | -0.15(-0.41%) |
Sep 12, 2019 | 35.88 | 35.92 | 34.87 | 35.50 | 991,303 | -0.08(-0.22%) |
Sep 11, 2019 | 34.10 | 35.72 | 33.94 | 35.58 | 1,076,070 | +1.52(+4.45%) |
Sep 10, 2019 | 33.51 | 34.29 | 32.77 | 34.06 | 689,557 | +0.40(+1.18%) |
Sep 09, 2019 | 33.84 | 34.24 | 33.44 | 33.66 | 773,485 | +0.08(+0.23%) |
Sep 06, 2019 | 33.72 | 33.97 | 33.32 | 33.59 | 562,472 | -0.09(-0.28%) |
Sep 05, 2019 | 32.93 | 33.79 | 32.62 | 33.68 | 947,267 | +1.33(+4.10%) |
Sep 04, 2019 | 32.33 | 32.89 | 32.33 | 32.35 | 416,738 | +0.44(+1.38%) |
Sep 03, 2019 | 32.12 | 32.32 | 31.41 | 31.91 | 805,672 | -0.42(-1.31%) |
Aug 30, 2019 | 32.58 | 32.82 | 32.08 | 32.34 | 831,934 | +0.09(+0.29%) |
Aug 29, 2019 | 32.00 | 32.66 | 31.94 | 32.24 | 638,931 | +0.72(+2.30%) |
Aug 28, 2019 | 31.27 | 31.93 | 30.95 | 31.52 | 734,620 | +0.24(+0.77%) |
Aug 27, 2019 | 32.38 | 32.38 | 31.01 | 31.28 | 857,380 | -0.90(-2.79%) |
Aug 26, 2019 | 32.26 | 32.45 | 31.68 | 32.17 | 649,578 | +0.69(+2.19%) |
Aug 23, 2019 | 33.34 | 33.43 | 31.36 | 31.48 | 1,184,915 | -1.88(-5.63%) |
Aug 22, 2019 | 33.78 | 34.11 | 33.36 | 33.36 | 570,663 | -0.34(-1.00%) |
Aug 21, 2019 | 34.04 | 34.09 | 33.70 | 33.70 | 651,267 | +0.07(+0.21%) |
Aug 20, 2019 | 33.59 | 33.89 | 33.28 | 33.63 | 606,139 | -0.20(-0.59%) |
Aug 19, 2019 | 33.83 | 34.33 | 33.50 | 33.83 | 740,967 | +0.84(+2.56%) |
Aug 16, 2019 | 32.13 | 33.26 | 32.13 | 32.98 | 893,413 | +1.07(+3.35%) |
Aug 15, 2019 | 32.06 | 32.47 | 31.55 | 31.91 | 748,951 | +0.04(+0.14%) |
Aug 14, 2019 | 33.10 | 33.34 | 31.62 | 31.87 | 1,146,846 | -2.09(-6.14%) |
Aug 13, 2019 | 32.04 | 34.46 | 31.60 | 33.96 | 2,248,563 | +1.17(+3.58%) |
Aug 12, 2019 | 32.89 | 33.15 | 32.47 | 32.79 | 991,610 | -0.03(-0.10%) |
Aug 09, 2019 | 33.37 | 33.60 | 32.80 | 32.82 | 700,857 | -0.64(-1.91%) |
Aug 08, 2019 | 31.95 | 33.47 | 31.91 | 33.46 | 1,040,210 | +1.97(+6.24%) |
Aug 07, 2019 | 31.44 | 31.85 | 31.09 | 31.49 | 972,313 | -0.47(-1.48%) |
Aug 06, 2019 | 31.84 | 32.12 | 31.25 | 31.97 | 712,778 | +0.62(+1.98%) |
Aug 05, 2019 | 31.16 | 31.62 | 30.87 | 31.35 | 1,155,809 | -0.84(-2.62%) |
Aug 02, 2019 | 33.61 | 33.61 | 32.13 | 32.19 | 985,399 | -1.85(-5.44%) |
Aug 01, 2019 | 34.10 | 35.10 | 33.16 | 34.04 | 1,498,518 | -0.18(-0.53%) |
Jul 31, 2019 | 34.54 | 35.03 | 33.77 | 34.22 | 1,173,536 | -0.21(-0.60%) |
Jul 30, 2019 | 34.77 | 35.02 | 34.17 | 34.43 | 1,618,717 | -0.68(-1.94%) |
Jul 29, 2019 | 35.26 | 35.26 | 34.42 | 35.11 | 688,003 | +0.28(+0.79%) |
Jul 26, 2019 | 34.96 | 35.16 | 34.49 | 34.84 | 524,773 | +0.00(+0.00%) |
Jul 25, 2019 | 34.92 | 35.22 | 34.60 | 34.84 | 672,985 | -0.09(-0.27%) |
Jul 24, 2019 | 33.82 | 35.00 | 33.62 | 34.93 | 1,035,776 | +1.07(+3.16%) |
Jul 23, 2019 | 33.16 | 33.88 | 32.99 | 33.86 | 634,416 | +1.03(+3.15%) |
Jul 22, 2019 | 32.43 | 32.86 | 32.37 | 32.83 | 478,203 | +0.62(+1.93%) |
Jul 19, 2019 | 32.19 | 32.61 | 31.95 | 32.21 | 636,594 | +0.09(+0.30%) |
Jul 18, 2019 | 32.11 | 32.26 | 31.76 | 32.11 | 576,390 | -0.03(-0.08%) |
Jul 17, 2019 | 32.05 | 32.42 | 31.97 | 32.14 | 563,461 | +0.06(+0.19%) |
Jul 16, 2019 | 31.42 | 32.22 | 31.36 | 32.08 | 588,570 | +0.45(+1.42%) |
Jul 15, 2019 | 31.84 | 32.04 | 31.16 | 31.63 | 472,926 | -0.03(-0.11%) |
Jul 12, 2019 | 31.23 | 31.74 | 31.14 | 31.66 | 389,635 | +0.55(+1.77%) |
Jul 11, 2019 | 31.34 | 31.45 | 31.04 | 31.11 | 566,195 | -0.29(-0.93%) |
Jul 10, 2019 | 31.79 | 32.05 | 31.11 | 31.41 | 1,346,740 | -0.09(-0.27%) |
Jul 09, 2019 | 31.63 | 31.90 | 31.01 | 31.49 | 916,251 | +0.44(+1.42%) |
Jul 08, 2019 | 31.70 | 31.72 | 30.72 | 31.05 | 776,940 | -0.96(-2.99%) |
Jul 05, 2019 | 31.89 | 32.19 | 31.54 | 32.01 | 708,397 | -0.09(-0.30%) |
Jul 03, 2019 | 31.75 | 32.16 | 31.05 | 32.10 | 594,255 | +0.52(+1.64%) |
Jul 02, 2019 | 32.10 | 32.32 | 31.31 | 31.59 | 511,697 | -0.66(-2.06%) |