Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.41 | 30.53 | 29.95 | 30.27 | 11,156,884 | -0.14(-0.47%) |
Sep 27, 2019 | 30.35 | 30.94 | 30.21 | 30.41 | 11,255,117 | -0.19(-0.61%) |
Sep 26, 2019 | 31.00 | 31.09 | 30.37 | 30.60 | 13,972,337 | -0.62(-1.99%) |
Sep 25, 2019 | 31.27 | 31.49 | 30.85 | 31.22 | 12,947,648 | -0.28(-0.90%) |
Sep 24, 2019 | 32.89 | 32.97 | 31.37 | 31.50 | 13,807,116 | -1.57(-4.74%) |
Sep 23, 2019 | 32.61 | 33.22 | 32.42 | 33.07 | 7,134,024 | +0.03(+0.08%) |
Sep 20, 2019 | 33.55 | 33.71 | 32.93 | 33.04 | 20,293,056 | -0.41(-1.22%) |
Sep 19, 2019 | 34.10 | 34.17 | 33.34 | 33.45 | 7,060,341 | -0.24(-0.71%) |
Sep 18, 2019 | 33.33 | 34.05 | 33.25 | 33.69 | 7,929,474 | -0.12(-0.37%) |
Sep 17, 2019 | 34.48 | 34.52 | 33.23 | 33.81 | 15,289,849 | -1.01(-2.90%) |
Sep 16, 2019 | 35.46 | 35.65 | 34.40 | 34.82 | 25,433,834 | +1.75(+5.30%) |
Sep 13, 2019 | 33.16 | 33.73 | 32.60 | 33.07 | 9,543,012 | +0.38(+1.17%) |
Sep 12, 2019 | 32.36 | 32.82 | 31.45 | 32.69 | 14,776,911 | -0.37(-1.13%) |
Sep 11, 2019 | 33.34 | 34.40 | 32.85 | 33.06 | 20,228,504 | -0.12(-0.37%) |
Sep 10, 2019 | 32.82 | 34.01 | 32.62 | 33.18 | 22,169,400 | +1.09(+3.40%) |
Sep 09, 2019 | 30.56 | 32.30 | 30.41 | 32.09 | 15,195,887 | +1.80(+5.94%) |
Sep 06, 2019 | 29.94 | 30.54 | 29.46 | 30.29 | 13,520,838 | +0.12(+0.41%) |
Sep 05, 2019 | 29.56 | 30.83 | 29.48 | 30.17 | 13,680,237 | +0.96(+3.27%) |
Sep 04, 2019 | 28.59 | 29.61 | 28.29 | 29.21 | 12,438,780 | +1.12(+3.97%) |
Sep 03, 2019 | 27.62 | 28.22 | 27.56 | 28.10 | 10,574,378 | -0.19(-0.66%) |
Aug 30, 2019 | 28.34 | 28.89 | 28.02 | 28.28 | 14,268,938 | +0.15(+0.53%) |
Aug 29, 2019 | 27.88 | 28.51 | 27.77 | 28.14 | 14,463,421 | +0.56(+2.02%) |
Aug 28, 2019 | 27.37 | 28.00 | 27.06 | 27.58 | 13,251,334 | +0.32(+1.18%) |
Aug 27, 2019 | 27.85 | 27.92 | 27.16 | 27.25 | 11,466,531 | -0.30(-1.08%) |
Aug 26, 2019 | 28.35 | 28.46 | 27.33 | 27.55 | 13,314,100 | -0.38(-1.37%) |
Aug 23, 2019 | 28.91 | 29.07 | 27.82 | 27.94 | 16,010,948 | -1.47(-4.98%) |
Aug 22, 2019 | 29.62 | 29.98 | 29.37 | 29.40 | 7,999,748 | +0.02(+0.06%) |
Aug 21, 2019 | 29.86 | 30.03 | 29.32 | 29.38 | 7,369,477 | -0.18(-0.62%) |
Aug 20, 2019 | 29.49 | 29.80 | 29.25 | 29.57 | 8,916,910 | -0.17(-0.59%) |
Aug 19, 2019 | 29.24 | 29.93 | 29.16 | 29.74 | 12,696,897 | +1.20(+4.22%) |
Aug 16, 2019 | 27.59 | 28.59 | 27.56 | 28.54 | 15,549,103 | +0.93(+3.38%) |
Aug 15, 2019 | 28.00 | 28.04 | 27.13 | 27.60 | 23,107,642 | -0.60(-2.13%) |
Aug 14, 2019 | 29.45 | 29.49 | 28.08 | 28.21 | 14,629,895 | -2.00(-6.61%) |
Aug 13, 2019 | 29.74 | 31.19 | 29.53 | 30.20 | 12,736,431 | +0.31(+1.05%) |
Aug 12, 2019 | 29.98 | 30.12 | 29.67 | 29.89 | 8,480,651 | -0.23(-0.75%) |
Aug 09, 2019 | 30.71 | 30.78 | 29.87 | 30.12 | 9,019,745 | -0.59(-1.93%) |
Aug 08, 2019 | 30.47 | 30.72 | 29.97 | 30.71 | 12,387,360 | +0.41(+1.35%) |
Aug 07, 2019 | 30.19 | 30.53 | 29.60 | 30.30 | 13,943,667 | -0.63(-2.03%) |
Aug 06, 2019 | 31.51 | 31.74 | 30.27 | 30.93 | 13,346,139 | -0.46(-1.47%) |
Aug 05, 2019 | 32.00 | 32.10 | 31.31 | 31.39 | 12,349,962 | -1.25(-3.82%) |
Aug 02, 2019 | 33.59 | 33.78 | 32.44 | 32.64 | 10,018,996 | -0.95(-2.83%) |
Aug 01, 2019 | 34.35 | 34.41 | 33.20 | 33.59 | 15,226,639 | -1.27(-3.65%) |
Jul 31, 2019 | 34.60 | 35.42 | 34.28 | 34.86 | 12,237,469 | +0.37(+1.06%) |
Jul 30, 2019 | 34.01 | 34.68 | 33.65 | 34.49 | 10,613,407 | +0.30(+0.87%) |
Jul 29, 2019 | 34.88 | 34.89 | 33.71 | 34.20 | 7,509,588 | -0.70(-2.00%) |
Jul 26, 2019 | 34.80 | 35.16 | 34.61 | 34.89 | 7,717,680 | +0.05(+0.15%) |
Jul 25, 2019 | 35.40 | 35.40 | 34.50 | 34.84 | 8,829,955 | -0.33(-0.94%) |
Jul 24, 2019 | 34.57 | 35.49 | 34.52 | 35.17 | 12,341,120 | +0.55(+1.59%) |
Jul 23, 2019 | 34.49 | 35.03 | 34.23 | 34.62 | 12,166,021 | +0.18(+0.53%) |
Jul 22, 2019 | 34.12 | 34.68 | 33.68 | 34.44 | 12,567,960 | +0.68(+2.01%) |
Jul 19, 2019 | 34.31 | 34.31 | 32.52 | 33.76 | 14,689,735 | -0.06(-0.18%) |
Jul 18, 2019 | 33.31 | 33.82 | 33.11 | 33.82 | 15,554,221 | +0.13(+0.39%) |
Jul 17, 2019 | 34.73 | 34.95 | 33.62 | 33.69 | 14,358,804 | -1.26(-3.59%) |
Jul 16, 2019 | 35.19 | 35.55 | 34.78 | 34.95 | 10,614,130 | -0.35(-0.99%) |
Jul 15, 2019 | 35.63 | 35.76 | 35.18 | 35.30 | 7,915,801 | -0.30(-0.83%) |
Jul 12, 2019 | 35.85 | 36.11 | 35.50 | 35.59 | 7,783,150 | -0.14(-0.39%) |
Jul 11, 2019 | 35.41 | 35.76 | 34.95 | 35.73 | 11,116,448 | +0.31(+0.86%) |
Jul 10, 2019 | 35.42 | 35.66 | 35.14 | 35.43 | 8,029,886 | +0.37(+1.04%) |
Jul 09, 2019 | 34.69 | 35.08 | 34.49 | 35.06 | 9,974,393 | +0.27(+0.78%) |
Jul 08, 2019 | 34.39 | 34.97 | 34.26 | 34.79 | 12,496,795 | +0.28(+0.81%) |
Jul 05, 2019 | 34.19 | 34.54 | 34.08 | 34.51 | 6,748,126 | +0.07(+0.20%) |
Jul 03, 2019 | 34.14 | 34.46 | 33.93 | 34.44 | 5,680,768 | +0.27(+0.79%) |
Jul 02, 2019 | 34.40 | 34.40 | 33.69 | 34.17 | 10,012,631 | -0.12(-0.36%) |