Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.31 | 36.56 | 36.31 | 36.45 | 8,343,550 | -0.01(-0.03%) |
Sep 27, 2019 | 36.28 | 36.47 | 36.23 | 36.46 | 6,152,600 | +0.22(+0.61%) |
Sep 26, 2019 | 35.99 | 36.27 | 35.90 | 36.24 | 2,981,847 | +0.67(+1.88%) |
Sep 25, 2019 | 35.64 | 35.70 | 35.52 | 35.57 | 806,921 | -0.08(-0.22%) |
Sep 24, 2019 | 35.83 | 35.94 | 35.65 | 35.65 | 361,067 | -0.07(-0.20%) |
Sep 23, 2019 | 35.58 | 35.80 | 35.56 | 35.72 | 635,521 | +0.01(+0.03%) |
Sep 20, 2019 | 35.82 | 35.95 | 35.70 | 35.71 | 845,100 | +0.07(+0.20%) |
Sep 19, 2019 | 35.54 | 35.78 | 35.54 | 35.64 | 592,728 | +0.35(+0.99%) |
Sep 18, 2019 | 35.28 | 35.42 | 35.20 | 35.29 | 593,989 | +0.11(+0.31%) |
Sep 17, 2019 | 34.91 | 35.23 | 34.86 | 35.18 | 502,080 | +0.74(+2.15%) |
Sep 16, 2019 | 34.52 | 34.58 | 34.35 | 34.44 | 622,048 | -0.05(-0.14%) |
Sep 13, 2019 | 34.47 | 34.66 | 34.44 | 34.49 | 781,300 | +0.58(+1.71%) |
Sep 12, 2019 | 34.06 | 34.16 | 33.91 | 33.91 | 227,307 | -0.02(-0.06%) |
Sep 11, 2019 | 34.00 | 34.15 | 33.92 | 33.93 | 900,928 | -0.37(-1.08%) |
Sep 10, 2019 | 33.88 | 34.35 | 33.76 | 34.30 | 939,051 | -0.01(-0.03%) |
Sep 09, 2019 | 34.35 | 34.42 | 34.11 | 34.31 | 667,073 | -0.27(-0.78%) |
Sep 06, 2019 | 34.50 | 34.75 | 34.49 | 34.58 | 487,400 | +0.31(+0.90%) |
Sep 05, 2019 | 34.49 | 34.53 | 34.23 | 34.27 | 719,406 | -0.32(-0.93%) |
Sep 04, 2019 | 34.59 | 34.66 | 34.49 | 34.59 | 1,002,673 | +0.26(+0.76%) |
Sep 03, 2019 | 34.14 | 34.36 | 34.14 | 34.33 | 808,007 | +0.15(+0.44%) |
Aug 30, 2019 | 34.20 | 34.27 | 34.00 | 34.18 | 2,282,000 | -0.06(-0.18%) |
Aug 29, 2019 | 34.39 | 34.44 | 34.24 | 34.24 | 251,221 | -0.07(-0.20%) |
Aug 28, 2019 | 34.30 | 34.50 | 34.19 | 34.31 | 294,067 | -0.15(-0.44%) |
Aug 27, 2019 | 34.59 | 34.68 | 34.46 | 34.46 | 365,821 | -0.01(-0.03%) |
Aug 26, 2019 | 34.56 | 34.61 | 34.43 | 34.47 | 276,143 | +0.06(+0.17%) |
Aug 23, 2019 | 34.73 | 34.95 | 34.39 | 34.41 | 417,600 | -0.15(-0.43%) |
Aug 22, 2019 | 34.55 | 34.67 | 34.42 | 34.56 | 324,391 | -0.22(-0.63%) |
Aug 21, 2019 | 34.92 | 34.95 | 34.72 | 34.78 | 573,349 | +0.07(+0.20%) |
Aug 20, 2019 | 34.95 | 34.96 | 34.66 | 34.71 | 1,361,118 | -0.23(-0.66%) |
Aug 19, 2019 | 35.07 | 35.12 | 34.90 | 34.94 | 567,941 | +0.24(+0.69%) |
Aug 16, 2019 | 34.74 | 34.85 | 34.66 | 34.70 | 1,653,200 | +0.14(+0.41%) |
Aug 15, 2019 | 34.44 | 34.60 | 34.35 | 34.56 | 860,007 | +0.08(+0.23%) |
Aug 14, 2019 | 34.85 | 34.92 | 34.48 | 34.48 | 2,477,941 | -0.75(-2.13%) |
Aug 13, 2019 | 35.10 | 35.33 | 35.02 | 35.23 | 1,178,030 | +0.34(+0.97%) |
Aug 12, 2019 | 35.06 | 35.21 | 25.10 | 34.89 | 445,734 | -0.02(-0.06%) |
Aug 09, 2019 | 35.23 | 35.25 | 34.89 | 34.91 | 863,100 | +0.31(+0.90%) |
Aug 08, 2019 | 34.32 | 34.73 | 34.31 | 34.60 | 390,699 | +0.72(+2.13%) |
Aug 07, 2019 | 33.78 | 34.06 | 33.70 | 33.88 | 923,424 | -0.00(-0.01%) |
Aug 06, 2019 | 33.81 | 33.90 | 33.57 | 33.88 | 926,078 | +0.20(+0.58%) |
Aug 05, 2019 | 33.92 | 33.96 | 33.42 | 33.69 | 1,751,260 | -0.36(-1.06%) |
Aug 02, 2019 | 34.11 | 34.14 | 33.85 | 34.05 | 483,500 | +0.31(+0.92%) |
Aug 01, 2019 | 33.30 | 33.94 | 33.30 | 33.74 | 490,987 | +0.19(+0.57%) |
Jul 31, 2019 | 33.38 | 33.90 | 33.30 | 33.55 | 625,172 | +0.07(+0.21%) |
Jul 30, 2019 | 33.46 | 33.62 | 33.33 | 33.48 | 869,847 | -0.42(-1.24%) |
Jul 29, 2019 | 33.94 | 33.99 | 33.74 | 33.90 | 385,171 | +0.04(+0.12%) |
Jul 26, 2019 | 33.89 | 34.00 | 33.80 | 33.86 | 1,166,300 | +0.59(+1.77%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.15 | 33.27 | 1,705,407 | -0.65(-1.92%) |
Jul 24, 2019 | 33.59 | 33.92 | 33.48 | 33.92 | 1,954,601 | -0.01(-0.03%) |
Jul 23, 2019 | 33.61 | 33.95 | 33.53 | 33.93 | 989,608 | +0.24(+0.71%) |
Jul 22, 2019 | 33.68 | 33.82 | 33.63 | 33.69 | 912,165 | +0.05(+0.15%) |
Jul 19, 2019 | 33.57 | 33.83 | 33.49 | 33.64 | 1,335,600 | -0.83(-2.41%) |
Jul 18, 2019 | 34.43 | 34.53 | 34.24 | 34.47 | 705,884 | +0.30(+0.88%) |
Jul 17, 2019 | 34.07 | 34.22 | 34.00 | 34.17 | 1,074,671 | +0.51(+1.52%) |
Jul 16, 2019 | 33.79 | 33.81 | 33.54 | 33.66 | 423,662 | +0.11(+0.33%) |
Jul 15, 2019 | 33.43 | 33.64 | 33.41 | 33.55 | 1,211,339 | +0.21(+0.63%) |
Jul 12, 2019 | 33.42 | 33.55 | 33.14 | 33.34 | 1,568,400 | -0.81(-2.37%) |
Jul 11, 2019 | 34.71 | 34.72 | 34.05 | 34.15 | 1,150,365 | -0.59(-1.70%) |
Jul 10, 2019 | 34.93 | 35.04 | 34.68 | 34.74 | 306,746 | +0.04(+0.12%) |
Jul 09, 2019 | 34.51 | 34.80 | 34.51 | 34.70 | 1,487,559 | +0.00(+0.00%) |
Jul 08, 2019 | 34.66 | 34.79 | 34.57 | 34.70 | 407,725 | -0.32(-0.91%) |
Jul 05, 2019 | 35.29 | 35.32 | 35.01 | 35.02 | 652,500 | -0.60(-1.68%) |
Jul 03, 2019 | 35.64 | 35.69 | 35.50 | 35.62 | 384,700 | +0.09(+0.25%) |
Jul 02, 2019 | 35.32 | 35.53 | 35.32 | 35.53 | 508,910 | +0.19(+0.54%) |