Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.96 | 34.31 | 33.84 | 34.20 | 897,454 | +0.32(+0.96%) |
Sep 27, 2019 | 33.48 | 34.11 | 33.35 | 33.88 | 736,494 | +0.60(+1.81%) |
Sep 26, 2019 | 33.06 | 33.44 | 33.04 | 33.27 | 527,927 | -0.05(-0.14%) |
Sep 25, 2019 | 32.26 | 33.36 | 32.26 | 33.32 | 671,250 | +0.98(+3.04%) |
Sep 24, 2019 | 33.69 | 33.69 | 32.30 | 32.34 | 1,063,536 | -1.14(-3.40%) |
Sep 23, 2019 | 32.61 | 33.70 | 32.57 | 33.48 | 711,533 | +0.61(+1.86%) |
Sep 20, 2019 | 32.78 | 33.67 | 32.76 | 32.86 | 1,393,413 | +0.12(+0.38%) |
Sep 19, 2019 | 33.13 | 33.23 | 32.63 | 32.74 | 636,078 | -0.44(-1.32%) |
Sep 18, 2019 | 33.63 | 33.63 | 33.14 | 33.18 | 670,668 | -0.53(-1.56%) |
Sep 17, 2019 | 33.59 | 33.93 | 33.05 | 33.70 | 755,856 | -0.36(-1.07%) |
Sep 16, 2019 | 34.23 | 34.61 | 33.89 | 34.07 | 708,240 | -0.40(-1.16%) |
Sep 13, 2019 | 34.38 | 34.98 | 34.33 | 34.47 | 826,435 | +0.45(+1.32%) |
Sep 12, 2019 | 33.97 | 34.29 | 33.48 | 34.02 | 592,999 | -0.15(-0.45%) |
Sep 11, 2019 | 33.87 | 34.31 | 33.10 | 34.17 | 598,581 | +0.30(+0.87%) |
Sep 10, 2019 | 32.71 | 33.91 | 32.71 | 33.88 | 628,401 | +1.24(+3.80%) |
Sep 09, 2019 | 32.43 | 32.77 | 32.29 | 32.63 | 688,441 | +0.52(+1.61%) |
Sep 06, 2019 | 32.25 | 32.45 | 31.96 | 32.12 | 603,833 | -0.20(-0.62%) |
Sep 05, 2019 | 31.86 | 32.60 | 31.86 | 32.32 | 477,839 | +0.94(+2.98%) |
Sep 04, 2019 | 31.33 | 31.64 | 31.13 | 31.38 | 697,489 | +0.43(+1.39%) |
Sep 03, 2019 | 31.24 | 31.35 | 30.64 | 30.95 | 751,906 | -0.52(-1.64%) |
Aug 30, 2019 | 31.79 | 32.22 | 31.21 | 31.47 | 1,198,766 | -0.30(-0.93%) |
Aug 29, 2019 | 31.22 | 31.91 | 31.22 | 31.77 | 794,277 | +0.86(+2.78%) |
Aug 28, 2019 | 30.31 | 31.32 | 30.29 | 30.91 | 589,364 | +0.45(+1.47%) |
Aug 27, 2019 | 31.37 | 31.52 | 30.45 | 30.46 | 645,213 | -0.64(-2.06%) |
Aug 26, 2019 | 30.75 | 31.46 | 30.75 | 31.10 | 791,940 | +0.60(+1.97%) |
Aug 23, 2019 | 31.54 | 31.73 | 30.46 | 30.50 | 794,082 | -1.27(-4.00%) |
Aug 22, 2019 | 31.95 | 32.20 | 31.69 | 31.77 | 612,184 | -0.20(-0.63%) |
Aug 21, 2019 | 31.96 | 32.39 | 31.77 | 31.97 | 690,546 | +0.23(+0.72%) |
Aug 20, 2019 | 32.35 | 32.35 | 31.71 | 31.74 | 785,329 | -0.65(-2.01%) |
Aug 19, 2019 | 32.75 | 32.75 | 32.32 | 32.39 | 768,957 | +0.35(+1.10%) |
Aug 16, 2019 | 31.92 | 32.25 | 31.68 | 32.03 | 924,230 | +0.29(+0.90%) |
Aug 15, 2019 | 32.47 | 32.63 | 31.73 | 31.75 | 657,913 | -0.65(-2.00%) |
Aug 14, 2019 | 33.10 | 33.28 | 32.21 | 32.40 | 796,022 | -1.26(-3.75%) |
Aug 13, 2019 | 33.27 | 34.53 | 33.00 | 33.66 | 727,600 | +0.32(+0.95%) |
Aug 12, 2019 | 33.69 | 33.72 | 33.22 | 33.34 | 579,511 | -0.53(-1.55%) |
Aug 09, 2019 | 34.96 | 35.02 | 33.61 | 33.87 | 907,686 | -1.38(-3.90%) |
Aug 08, 2019 | 34.62 | 35.36 | 34.47 | 35.24 | 792,380 | +0.93(+2.70%) |
Aug 07, 2019 | 33.94 | 34.46 | 33.60 | 34.32 | 824,923 | -0.01(-0.03%) |
Aug 06, 2019 | 34.38 | 34.63 | 33.73 | 34.33 | 1,070,828 | -0.21(-0.61%) |
Aug 05, 2019 | 33.68 | 35.19 | 33.67 | 34.54 | 1,021,091 | +0.16(+0.47%) |
Aug 02, 2019 | 35.59 | 35.62 | 34.28 | 34.37 | 1,196,777 | -1.60(-4.46%) |
Aug 01, 2019 | 38.44 | 38.73 | 35.62 | 35.98 | 2,400,150 | -4.57(-11.26%) |
Jul 31, 2019 | 40.93 | 41.07 | 40.35 | 40.54 | 825,532 | -0.28(-0.68%) |
Jul 30, 2019 | 39.95 | 41.05 | 39.74 | 40.82 | 595,332 | +0.73(+1.81%) |
Jul 29, 2019 | 40.41 | 40.52 | 39.76 | 40.09 | 485,589 | -0.43(-1.06%) |
Jul 26, 2019 | 40.52 | 40.87 | 40.21 | 40.52 | 353,588 | +0.15(+0.38%) |
Jul 25, 2019 | 40.57 | 40.70 | 40.01 | 40.37 | 514,900 | -0.27(-0.66%) |
Jul 24, 2019 | 39.57 | 40.84 | 39.57 | 40.64 | 663,539 | +0.78(+1.96%) |
Jul 23, 2019 | 39.26 | 39.99 | 39.17 | 39.85 | 418,002 | +0.83(+2.13%) |
Jul 22, 2019 | 39.37 | 39.52 | 39.01 | 39.02 | 452,100 | -0.33(-0.85%) |
Jul 19, 2019 | 39.54 | 39.73 | 39.30 | 39.36 | 510,017 | -0.07(-0.17%) |
Jul 18, 2019 | 38.52 | 39.57 | 38.42 | 39.43 | 637,716 | +0.79(+2.05%) |
Jul 17, 2019 | 39.87 | 39.94 | 38.60 | 38.63 | 900,193 | -1.29(-3.23%) |
Jul 16, 2019 | 39.40 | 40.70 | 39.35 | 39.92 | 1,124,696 | +0.47(+1.19%) |
Jul 15, 2019 | 39.70 | 39.87 | 38.92 | 39.45 | 650,080 | -0.22(-0.55%) |
Jul 12, 2019 | 39.71 | 39.99 | 39.45 | 39.67 | 603,937 | -0.22(-0.55%) |
Jul 11, 2019 | 40.23 | 40.23 | 39.43 | 39.89 | 698,466 | -0.38(-0.95%) |
Jul 10, 2019 | 40.52 | 40.78 | 40.17 | 40.28 | 616,061 | +0.03(+0.07%) |
Jul 09, 2019 | 40.71 | 40.71 | 39.86 | 40.25 | 813,771 | -0.58(-1.43%) |
Jul 08, 2019 | 40.89 | 41.13 | 40.60 | 40.83 | 618,145 | -0.09(-0.21%) |
Jul 05, 2019 | 41.32 | 41.32 | 40.39 | 40.91 | 548,863 | -0.66(-1.59%) |
Jul 03, 2019 | 40.11 | 41.68 | 40.11 | 41.57 | 541,010 | -0.12(-0.30%) |
Jul 02, 2019 | 41.79 | 42.03 | 41.47 | 41.70 | 740,284 | -0.65(-1.53%) |