Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.80 | 32.97 | 32.64 | 32.70 | 647,706 | +0.14(+0.44%) |
Sep 27, 2019 | 32.81 | 32.96 | 32.39 | 32.55 | 416,241 | +0.47(+1.46%) |
Sep 26, 2019 | 32.14 | 32.27 | 31.97 | 32.09 | 557,758 | +0.49(+1.54%) |
Sep 25, 2019 | 31.21 | 31.72 | 31.18 | 31.60 | 564,384 | -0.18(-0.57%) |
Sep 24, 2019 | 32.06 | 32.06 | 31.67 | 31.78 | 340,169 | -0.62(-1.91%) |
Sep 23, 2019 | 32.23 | 32.51 | 32.09 | 32.40 | 255,432 | -0.21(-0.63%) |
Sep 20, 2019 | 32.87 | 33.02 | 32.57 | 32.61 | 370,944 | -0.30(-0.90%) |
Sep 19, 2019 | 32.97 | 33.12 | 32.87 | 32.90 | 270,587 | -0.18(-0.54%) |
Sep 18, 2019 | 32.73 | 33.14 | 32.71 | 33.08 | 329,123 | +0.12(+0.35%) |
Sep 17, 2019 | 32.34 | 33.00 | 32.28 | 32.97 | 303,393 | -0.18(-0.54%) |
Sep 16, 2019 | 33.27 | 33.27 | 32.97 | 33.15 | 533,077 | -1.02(-2.97%) |
Sep 13, 2019 | 34.09 | 34.32 | 34.05 | 34.16 | 419,357 | +0.92(+2.76%) |
Sep 12, 2019 | 32.88 | 33.35 | 32.68 | 33.25 | 471,327 | -0.02(-0.05%) |
Sep 11, 2019 | 33.08 | 33.27 | 32.82 | 33.26 | 425,282 | +0.15(+0.46%) |
Sep 10, 2019 | 32.77 | 33.13 | 32.72 | 33.11 | 532,214 | +1.24(+3.89%) |
Sep 09, 2019 | 31.65 | 32.01 | 31.56 | 31.87 | 325,028 | +0.90(+2.90%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.91 | 30.97 | 225,037 | -0.49(-1.57%) |
Sep 05, 2019 | 31.35 | 31.65 | 31.34 | 31.47 | 602,365 | +0.91(+2.97%) |
Sep 04, 2019 | 30.60 | 30.72 | 30.42 | 30.56 | 553,403 | +1.26(+4.29%) |
Sep 03, 2019 | 29.53 | 29.61 | 29.20 | 29.30 | 272,596 | -0.70(-2.34%) |
Aug 30, 2019 | 30.11 | 30.15 | 29.85 | 30.00 | 391,199 | +0.49(+1.67%) |
Aug 29, 2019 | 29.57 | 29.66 | 29.47 | 29.51 | 338,953 | +0.33(+1.14%) |
Aug 28, 2019 | 28.64 | 29.31 | 28.61 | 29.17 | 450,046 | -0.28(-0.95%) |
Aug 27, 2019 | 29.90 | 29.99 | 29.39 | 29.45 | 1,670,019 | -0.40(-1.32%) |
Aug 26, 2019 | 30.19 | 30.19 | 29.66 | 29.85 | 239,231 | +0.03(+0.09%) |
Aug 23, 2019 | 30.46 | 30.60 | 29.79 | 29.82 | 308,285 | -0.84(-2.75%) |
Aug 22, 2019 | 30.56 | 30.75 | 30.40 | 30.67 | 254,167 | +0.18(+0.61%) |
Aug 21, 2019 | 31.06 | 31.09 | 30.48 | 30.48 | 303,106 | +0.05(+0.17%) |
Aug 20, 2019 | 30.66 | 30.69 | 30.39 | 30.43 | 431,599 | +0.08(+0.26%) |
Aug 19, 2019 | 30.73 | 30.73 | 30.32 | 30.35 | 864,493 | -0.46(-1.50%) |
Aug 16, 2019 | 30.92 | 31.04 | 30.70 | 30.81 | 630,019 | -0.12(-0.40%) |
Aug 15, 2019 | 31.09 | 31.25 | 30.89 | 30.93 | 535,762 | +0.16(+0.52%) |
Aug 14, 2019 | 31.36 | 31.37 | 30.70 | 30.77 | 378,133 | -1.56(-4.83%) |
Aug 13, 2019 | 31.64 | 32.66 | 31.58 | 32.34 | 443,599 | +0.47(+1.48%) |
Aug 12, 2019 | 32.13 | 32.19 | 31.82 | 31.87 | 247,963 | -0.59(-1.81%) |
Aug 09, 2019 | 32.57 | 32.63 | 32.28 | 32.45 | 327,060 | -0.87(-2.61%) |
Aug 08, 2019 | 33.09 | 33.45 | 32.98 | 33.32 | 305,623 | +0.12(+0.37%) |
Aug 07, 2019 | 32.79 | 33.33 | 32.61 | 33.20 | 300,613 | -0.37(-1.11%) |
Aug 06, 2019 | 33.55 | 33.66 | 33.07 | 33.57 | 826,481 | +0.91(+2.77%) |
Aug 05, 2019 | 32.97 | 33.13 | 32.44 | 32.67 | 396,121 | -2.34(-6.67%) |
Aug 02, 2019 | 35.09 | 35.13 | 34.66 | 35.00 | 239,889 | -1.33(-3.67%) |
Aug 01, 2019 | 36.95 | 37.21 | 36.25 | 36.33 | 268,109 | -0.52(-1.40%) |
Jul 31, 2019 | 37.10 | 37.31 | 36.51 | 36.85 | 197,766 | -0.41(-1.10%) |
Jul 30, 2019 | 37.19 | 37.35 | 36.96 | 37.26 | 400,639 | +0.13(+0.36%) |
Jul 29, 2019 | 37.48 | 37.53 | 37.12 | 37.12 | 149,104 | -0.59(-1.58%) |
Jul 26, 2019 | 37.53 | 37.74 | 37.41 | 37.72 | 133,121 | +0.12(+0.31%) |
Jul 25, 2019 | 38.00 | 38.03 | 37.53 | 37.60 | 176,227 | -1.15(-2.98%) |
Jul 24, 2019 | 38.49 | 38.77 | 38.40 | 38.76 | 146,839 | +0.01(+0.02%) |
Jul 23, 2019 | 38.75 | 38.85 | 38.60 | 38.75 | 120,800 | +0.39(+1.02%) |
Jul 22, 2019 | 38.38 | 38.42 | 38.19 | 38.36 | 105,320 | +0.02(+0.05%) |
Jul 19, 2019 | 38.26 | 38.56 | 38.22 | 38.34 | 185,491 | -0.36(-0.92%) |
Jul 18, 2019 | 38.29 | 38.73 | 38.29 | 38.70 | 200,932 | +0.05(+0.14%) |
Jul 17, 2019 | 38.97 | 38.97 | 38.64 | 38.64 | 154,431 | -0.26(-0.66%) |
Jul 16, 2019 | 38.93 | 39.09 | 38.88 | 38.90 | 189,207 | -0.12(-0.30%) |
Jul 15, 2019 | 39.12 | 39.18 | 38.91 | 39.01 | 159,697 | +0.04(+0.09%) |
Jul 12, 2019 | 38.85 | 38.99 | 38.75 | 38.98 | 125,801 | +0.12(+0.30%) |
Jul 11, 2019 | 38.61 | 38.86 | 38.53 | 38.86 | 113,873 | +0.22(+0.57%) |
Jul 10, 2019 | 39.01 | 39.05 | 38.53 | 38.64 | 233,092 | -0.61(-1.56%) |
Jul 09, 2019 | 39.09 | 39.26 | 38.95 | 39.25 | 184,066 | -0.26(-0.65%) |
Jul 08, 2019 | 39.37 | 39.61 | 39.29 | 39.51 | 190,268 | -0.14(-0.36%) |
Jul 05, 2019 | 39.71 | 39.80 | 39.43 | 39.65 | 125,350 | -0.16(-0.40%) |
Jul 03, 2019 | 39.64 | 39.81 | 39.60 | 39.81 | 173,328 | +0.43(+1.08%) |
Jul 02, 2019 | 39.56 | 39.62 | 39.28 | 39.39 | 190,785 | -0.16(-0.40%) |