Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.05 | 34.35 | 33.81 | 34.07 | 1,756,207 | +0.06(+0.19%) |
Sep 27, 2019 | 34.06 | 34.69 | 33.73 | 34.01 | 1,958,900 | +0.01(+0.01%) |
Sep 26, 2019 | 35.01 | 35.01 | 33.90 | 34.00 | 3,162,764 | -1.01(-2.88%) |
Sep 25, 2019 | 34.46 | 35.17 | 34.43 | 35.01 | 1,552,419 | +0.38(+1.10%) |
Sep 24, 2019 | 34.62 | 34.85 | 34.31 | 34.63 | 2,288,514 | +0.16(+0.48%) |
Sep 23, 2019 | 34.49 | 34.83 | 34.29 | 34.47 | 1,808,208 | -0.07(-0.22%) |
Sep 20, 2019 | 35.60 | 35.61 | 34.37 | 34.54 | 4,105,000 | -0.90(-2.54%) |
Sep 19, 2019 | 35.55 | 36.22 | 35.43 | 35.44 | 2,862,607 | -0.13(-0.37%) |
Sep 18, 2019 | 35.63 | 35.77 | 35.04 | 35.57 | 2,025,001 | +0.27(+0.76%) |
Sep 17, 2019 | 36.25 | 36.80 | 34.76 | 35.30 | 4,684,514 | -0.78(-2.16%) |
Sep 16, 2019 | 34.95 | 36.16 | 34.90 | 36.08 | 5,369,982 | +0.82(+2.33%) |
Sep 13, 2019 | 35.94 | 36.52 | 35.19 | 35.26 | 3,123,000 | -0.63(-1.76%) |
Sep 12, 2019 | 36.59 | 36.84 | 35.82 | 35.89 | 2,577,583 | -0.74(-2.02%) |
Sep 11, 2019 | 36.93 | 37.15 | 36.41 | 36.63 | 4,271,127 | -0.52(-1.40%) |
Sep 10, 2019 | 36.25 | 37.28 | 36.25 | 37.15 | 3,048,900 | +0.85(+2.34%) |
Sep 09, 2019 | 35.83 | 36.35 | 35.59 | 36.30 | 2,202,739 | +0.60(+1.68%) |
Sep 06, 2019 | 34.93 | 35.89 | 34.71 | 35.70 | 2,537,600 | +0.85(+2.44%) |
Sep 05, 2019 | 34.60 | 35.36 | 34.47 | 34.85 | 2,121,607 | +0.68(+1.99%) |
Sep 04, 2019 | 33.08 | 34.28 | 32.97 | 34.17 | 2,021,304 | +1.32(+4.02%) |
Sep 03, 2019 | 33.19 | 33.33 | 32.49 | 32.85 | 1,677,081 | -0.71(-2.12%) |
Aug 30, 2019 | 34.03 | 34.15 | 33.41 | 33.56 | 1,489,500 | -0.17(-0.50%) |
Aug 29, 2019 | 33.74 | 34.39 | 33.66 | 33.73 | 2,424,163 | +0.29(+0.87%) |
Aug 28, 2019 | 32.48 | 33.51 | 32.36 | 33.44 | 2,192,201 | +1.07(+3.31%) |
Aug 27, 2019 | 32.46 | 32.96 | 32.20 | 32.37 | 2,494,462 | +0.11(+0.34%) |
Aug 26, 2019 | 32.44 | 32.73 | 31.83 | 32.26 | 2,354,796 | +1.22(+3.93%) |
Aug 23, 2019 | 31.43 | 31.68 | 30.82 | 31.04 | 2,843,000 | -0.68(-2.14%) |
Aug 22, 2019 | 31.91 | 32.20 | 31.69 | 31.72 | 1,649,264 | -0.15(-0.47%) |
Aug 21, 2019 | 32.40 | 32.89 | 31.84 | 31.87 | 1,449,045 | -0.27(-0.84%) |
Aug 20, 2019 | 32.50 | 32.77 | 31.98 | 32.14 | 2,221,867 | -0.45(-1.38%) |
Aug 19, 2019 | 32.47 | 32.95 | 32.15 | 32.59 | 2,172,882 | +0.63(+1.97%) |
Aug 16, 2019 | 32.13 | 32.28 | 31.77 | 31.96 | 1,554,400 | +0.09(+0.28%) |
Aug 15, 2019 | 31.78 | 32.09 | 31.45 | 31.87 | 1,799,790 | +0.16(+0.50%) |
Aug 14, 2019 | 31.88 | 31.91 | 31.24 | 31.71 | 2,215,014 | -0.55(-1.70%) |
Aug 13, 2019 | 32.16 | 32.72 | 32.00 | 32.26 | 2,190,723 | +0.15(+0.47%) |
Aug 12, 2019 | 32.04 | 32.28 | 31.56 | 32.11 | 1,591,187 | -0.28(-0.86%) |
Aug 09, 2019 | 32.62 | 32.80 | 32.02 | 32.39 | 1,695,000 | -0.47(-1.43%) |
Aug 08, 2019 | 32.75 | 33.42 | 32.09 | 32.86 | 3,619,935 | +1.35(+4.28%) |
Aug 07, 2019 | 31.17 | 31.57 | 30.58 | 31.51 | 4,001,143 | -0.23(-0.72%) |
Aug 06, 2019 | 31.89 | 32.14 | 30.80 | 31.74 | 3,582,679 | +0.02(+0.06%) |
Aug 05, 2019 | 31.70 | 32.04 | 31.21 | 31.72 | 3,123,699 | -0.46(-1.43%) |
Aug 02, 2019 | 32.57 | 32.90 | 31.93 | 32.18 | 3,250,900 | -0.77(-2.34%) |
Aug 01, 2019 | 34.00 | 34.37 | 32.62 | 32.95 | 4,972,507 | -0.91(-2.69%) |
Jul 31, 2019 | 34.88 | 35.00 | 33.45 | 33.86 | 5,526,127 | -1.09(-3.12%) |
Jul 30, 2019 | 37.53 | 38.40 | 34.88 | 34.95 | 8,483,258 | -3.33(-8.70%) |
Jul 29, 2019 | 38.72 | 38.92 | 37.42 | 38.28 | 5,299,418 | -1.23(-3.11%) |
Jul 26, 2019 | 39.30 | 40.54 | 38.97 | 39.51 | 4,890,400 | +0.34(+0.87%) |
Jul 25, 2019 | 40.51 | 40.88 | 38.97 | 39.17 | 4,948,070 | -2.39(-5.75%) |
Jul 24, 2019 | 44.65 | 44.65 | 41.39 | 41.56 | 7,531,955 | -1.70(-3.93%) |
Jul 23, 2019 | 42.02 | 43.62 | 41.49 | 43.26 | 4,420,092 | +1.41(+3.37%) |
Jul 22, 2019 | 41.00 | 42.11 | 40.73 | 41.85 | 3,400,540 | +0.96(+2.35%) |
Jul 19, 2019 | 40.96 | 41.10 | 40.34 | 40.89 | 2,512,800 | +0.06(+0.15%) |
Jul 18, 2019 | 40.58 | 40.94 | 40.31 | 40.83 | 1,768,681 | -0.02(-0.05%) |
Jul 17, 2019 | 41.13 | 41.37 | 40.52 | 40.85 | 1,117,318 | -0.39(-0.95%) |
Jul 16, 2019 | 41.84 | 42.10 | 41.12 | 41.24 | 1,531,096 | -0.56(-1.34%) |
Jul 15, 2019 | 41.96 | 42.04 | 41.45 | 41.80 | 1,779,769 | -0.07(-0.17%) |
Jul 12, 2019 | 40.87 | 41.97 | 40.74 | 41.87 | 1,528,500 | +1.05(+2.57%) |
Jul 11, 2019 | 40.73 | 41.47 | 40.03 | 40.82 | 1,898,123 | +0.16(+0.39%) |
Jul 10, 2019 | 41.00 | 41.27 | 40.18 | 40.66 | 1,974,104 | -0.07(-0.17%) |
Jul 09, 2019 | 39.75 | 40.84 | 39.72 | 40.73 | 2,312,116 | +0.89(+2.23%) |
Jul 08, 2019 | 39.82 | 40.54 | 39.81 | 39.84 | 2,025,275 | -0.13(-0.33%) |
Jul 05, 2019 | 39.41 | 40.14 | 39.41 | 39.97 | 1,236,700 | +0.37(+0.93%) |
Jul 03, 2019 | 39.17 | 40.67 | 39.16 | 39.60 | 1,810,600 | +0.43(+1.10%) |
Jul 02, 2019 | 38.81 | 41.18 | 38.53 | 39.17 | 3,984,717 | +0.79(+2.06%) |