Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.54 | 35.13 | 34.48 | 34.80 | 2,245,661 | +0.53(+1.53%) |
Sep 27, 2019 | 34.54 | 34.99 | 34.02 | 34.28 | 2,657,492 | -0.13(-0.37%) |
Sep 26, 2019 | 34.54 | 34.89 | 33.86 | 34.41 | 3,067,812 | -0.07(-0.20%) |
Sep 25, 2019 | 32.30 | 34.60 | 32.24 | 34.47 | 5,807,912 | +2.51(+7.85%) |
Sep 24, 2019 | 31.59 | 32.88 | 31.56 | 31.96 | 5,078,750 | +1.48(+4.85%) |
Sep 23, 2019 | 29.68 | 30.74 | 29.54 | 30.48 | 2,989,260 | +0.63(+2.12%) |
Sep 20, 2019 | 30.47 | 30.53 | 29.69 | 29.85 | 2,024,516 | -0.47(-1.54%) |
Sep 19, 2019 | 30.17 | 30.55 | 30.10 | 30.32 | 798,754 | +0.20(+0.68%) |
Sep 18, 2019 | 30.36 | 30.38 | 29.78 | 30.11 | 874,783 | -0.23(-0.77%) |
Sep 17, 2019 | 30.47 | 30.47 | 29.95 | 30.35 | 996,952 | -0.35(-1.14%) |
Sep 16, 2019 | 30.48 | 30.75 | 30.21 | 30.70 | 900,801 | +0.10(+0.32%) |
Sep 13, 2019 | 31.06 | 31.11 | 30.48 | 30.60 | 1,042,113 | -0.36(-1.16%) |
Sep 12, 2019 | 31.43 | 31.46 | 30.64 | 30.96 | 916,274 | -0.53(-1.67%) |
Sep 11, 2019 | 30.78 | 31.52 | 30.26 | 31.49 | 1,059,743 | +0.70(+2.28%) |
Sep 10, 2019 | 30.09 | 30.80 | 29.94 | 30.79 | 1,936,229 | +0.74(+2.46%) |
Sep 09, 2019 | 29.45 | 30.08 | 29.25 | 30.05 | 1,191,365 | +0.85(+2.90%) |
Sep 06, 2019 | 29.19 | 29.53 | 28.98 | 29.20 | 1,078,495 | +0.10(+0.33%) |
Sep 05, 2019 | 28.50 | 29.21 | 28.50 | 29.10 | 1,012,513 | +0.88(+3.10%) |
Sep 04, 2019 | 28.41 | 28.48 | 28.10 | 28.23 | 733,727 | +0.26(+0.94%) |
Sep 03, 2019 | 27.71 | 28.09 | 27.31 | 27.96 | 1,493,512 | -0.07(-0.24%) |
Aug 30, 2019 | 27.91 | 28.50 | 27.77 | 28.03 | 1,266,569 | +0.56(+2.05%) |
Aug 29, 2019 | 27.30 | 27.56 | 26.98 | 27.47 | 2,598,315 | +1.99(+7.83%) |
Aug 28, 2019 | 25.07 | 25.76 | 24.96 | 25.47 | 1,011,443 | +0.25(+1.00%) |
Aug 27, 2019 | 26.12 | 26.12 | 25.21 | 25.22 | 662,025 | -0.71(-2.74%) |
Aug 26, 2019 | 26.33 | 26.33 | 25.81 | 25.93 | 538,455 | -0.01(-0.04%) |
Aug 23, 2019 | 26.80 | 27.04 | 25.89 | 25.94 | 1,048,074 | -1.13(-4.17%) |
Aug 22, 2019 | 26.91 | 27.19 | 26.78 | 27.07 | 1,051,839 | +0.25(+0.94%) |
Aug 21, 2019 | 26.86 | 26.92 | 26.64 | 26.82 | 833,145 | +0.23(+0.88%) |
Aug 20, 2019 | 27.06 | 27.06 | 26.53 | 26.58 | 583,731 | -0.42(-1.55%) |
Aug 19, 2019 | 27.18 | 27.23 | 26.89 | 27.00 | 1,070,754 | +0.28(+1.06%) |
Aug 16, 2019 | 26.40 | 26.83 | 26.37 | 26.72 | 1,021,045 | +0.61(+2.35%) |
Aug 15, 2019 | 26.77 | 26.94 | 25.94 | 26.11 | 765,060 | -0.59(-2.22%) |
Aug 14, 2019 | 27.25 | 27.33 | 26.61 | 26.70 | 859,548 | -1.20(-4.29%) |
Aug 13, 2019 | 27.11 | 28.02 | 26.88 | 27.90 | 882,796 | +0.82(+3.01%) |
Aug 12, 2019 | 27.01 | 27.29 | 26.89 | 27.08 | 571,117 | -0.24(-0.89%) |
Aug 09, 2019 | 27.64 | 27.64 | 27.16 | 27.32 | 356,482 | -0.54(-1.95%) |
Aug 08, 2019 | 27.51 | 27.94 | 27.47 | 27.87 | 855,871 | +0.63(+2.32%) |
Aug 07, 2019 | 26.57 | 27.29 | 26.54 | 27.24 | 732,157 | +0.23(+0.86%) |
Aug 06, 2019 | 27.37 | 27.50 | 26.75 | 27.00 | 812,207 | -0.06(-0.22%) |
Aug 05, 2019 | 27.51 | 27.69 | 27.01 | 27.06 | 1,176,991 | -1.21(-4.29%) |
Aug 02, 2019 | 28.92 | 28.93 | 28.07 | 28.27 | 997,408 | -0.92(-3.16%) |
Aug 01, 2019 | 29.95 | 30.44 | 29.03 | 29.20 | 1,395,146 | -0.77(-2.56%) |
Jul 31, 2019 | 30.52 | 30.69 | 29.87 | 29.96 | 1,205,167 | -0.51(-1.69%) |
Jul 30, 2019 | 30.01 | 30.53 | 29.90 | 30.48 | 786,874 | +0.17(+0.58%) |
Jul 29, 2019 | 30.17 | 30.42 | 29.93 | 30.30 | 826,453 | +0.11(+0.35%) |
Jul 26, 2019 | 30.08 | 30.28 | 29.86 | 30.20 | 805,511 | +0.26(+0.88%) |
Jul 25, 2019 | 29.94 | 30.11 | 29.73 | 29.93 | 901,781 | -0.10(-0.32%) |
Jul 24, 2019 | 29.82 | 30.25 | 29.82 | 30.03 | 1,072,244 | +0.13(+0.42%) |
Jul 23, 2019 | 29.73 | 29.95 | 29.59 | 29.91 | 810,623 | +0.34(+1.15%) |
Jul 22, 2019 | 29.56 | 29.89 | 29.51 | 29.57 | 784,342 | +0.21(+0.73%) |
Jul 19, 2019 | 29.82 | 29.85 | 29.33 | 29.35 | 940,931 | -0.11(-0.36%) |
Jul 18, 2019 | 29.51 | 29.52 | 29.18 | 29.46 | 956,213 | -0.06(-0.20%) |
Jul 17, 2019 | 29.64 | 29.92 | 29.52 | 29.52 | 813,637 | -0.12(-0.39%) |
Jul 16, 2019 | 29.58 | 29.86 | 29.38 | 29.63 | 636,734 | -0.15(-0.49%) |
Jul 15, 2019 | 29.88 | 30.07 | 29.60 | 29.78 | 722,470 | -0.07(-0.23%) |
Jul 12, 2019 | 29.66 | 29.97 | 29.64 | 29.85 | 717,911 | +0.43(+1.45%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.40 | 29.42 | 1,045,674 | -0.50(-1.69%) |
Jul 10, 2019 | 30.04 | 30.18 | 29.67 | 29.92 | 1,053,335 | +0.03(+0.10%) |
Jul 09, 2019 | 30.07 | 30.24 | 29.69 | 29.90 | 1,139,586 | -0.19(-0.65%) |
Jul 08, 2019 | 30.40 | 30.53 | 30.00 | 30.09 | 1,524,468 | -0.51(-1.68%) |
Jul 05, 2019 | 30.53 | 30.63 | 30.17 | 30.60 | 1,373,883 | -0.02(-0.06%) |
Jul 03, 2019 | 30.72 | 30.96 | 30.49 | 30.62 | 2,382,834 | -0.11(-0.35%) |
Jul 02, 2019 | 30.95 | 31.10 | 30.56 | 30.73 | 1,048,353 | -0.27(-0.88%) |