Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.31 | 33.36 | 32.38 | 32.40 | 2,483,737 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.96 | 33.31 | 3,772,035 | -1.43(-4.12%) |
Sep 26, 2019 | 34.52 | 34.81 | 34.32 | 34.74 | 1,741,238 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.87 | 34.57 | 2,164,744 | +0.14(+0.40%) |
Sep 24, 2019 | 34.39 | 35.16 | 34.18 | 34.44 | 6,205,242 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.46 | 33.74 | 34.38 | 4,999,131 | +0.06(+0.17%) |
Sep 20, 2019 | 34.99 | 35.34 | 34.06 | 34.32 | 7,999,231 | -0.70(-2.01%) |
Sep 19, 2019 | 34.87 | 35.18 | 34.80 | 35.02 | 6,420,383 | +0.15(+0.44%) |
Sep 18, 2019 | 34.69 | 35.19 | 34.29 | 34.86 | 5,705,248 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.13 | 34.55 | 34.80 | 2,178,193 | +0.06(+0.17%) |
Sep 16, 2019 | 34.21 | 34.94 | 33.91 | 34.74 | 3,223,737 | +0.33(+0.95%) |
Sep 13, 2019 | 34.99 | 35.00 | 34.26 | 34.42 | 2,645,047 | -0.34(-0.99%) |
Sep 12, 2019 | 35.00 | 35.56 | 34.44 | 34.76 | 3,877,915 | +0.24(+0.69%) |
Sep 11, 2019 | 34.09 | 34.71 | 33.97 | 34.52 | 4,623,803 | +0.49(+1.43%) |
Sep 10, 2019 | 34.95 | 35.80 | 33.77 | 34.03 | 3,944,941 | -1.05(-3.00%) |
Sep 09, 2019 | 34.94 | 35.16 | 34.35 | 35.09 | 5,216,158 | +0.24(+0.69%) |
Sep 06, 2019 | 35.08 | 35.10 | 34.24 | 34.85 | 7,578,974 | -0.23(-0.66%) |
Sep 05, 2019 | 34.68 | 35.39 | 33.84 | 35.08 | 16,219,450 | +1.79(+5.38%) |
Sep 04, 2019 | 32.14 | 33.49 | 32.08 | 33.29 | 4,339,431 | +1.68(+5.31%) |
Sep 03, 2019 | 32.05 | 32.25 | 30.76 | 31.61 | 2,362,386 | -0.71(-2.20%) |
Aug 30, 2019 | 32.39 | 32.65 | 31.89 | 32.32 | 1,035,581 | +0.25(+0.77%) |
Aug 29, 2019 | 31.99 | 32.63 | 31.90 | 32.07 | 1,596,059 | +0.28(+0.89%) |
Aug 28, 2019 | 31.25 | 31.95 | 31.08 | 31.79 | 1,667,668 | +0.44(+1.39%) |
Aug 27, 2019 | 31.23 | 31.83 | 31.15 | 31.35 | 2,524,907 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.54 | 31.09 | 2,188,817 | +0.46(+1.51%) |
Aug 23, 2019 | 31.23 | 31.45 | 30.48 | 30.62 | 2,434,102 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.90 | 30.63 | 31.32 | 3,968,819 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.68 | 29.88 | 30.45 | 2,619,875 | +0.64(+2.15%) |
Aug 20, 2019 | 28.89 | 29.99 | 28.70 | 29.81 | 3,596,126 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.54 | 28.26 | 28.83 | 4,662,584 | +1.42(+5.19%) |
Aug 16, 2019 | 26.83 | 27.92 | 26.80 | 27.41 | 1,902,944 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.65 | 1,742,842 | -0.87(-3.14%) |
Aug 14, 2019 | 28.17 | 28.29 | 27.23 | 27.51 | 2,242,004 | -1.26(-4.38%) |
Aug 13, 2019 | 28.17 | 29.50 | 28.07 | 28.77 | 1,826,050 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.36 | 27.48 | 28.33 | 926,042 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.82 | 28.13 | 1,694,800 | -0.99(-3.41%) |
Aug 08, 2019 | 29.13 | 29.93 | 28.77 | 29.13 | 2,669,741 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.18 | 27.21 | 29.02 | 2,313,056 | +0.53(+1.86%) |
Aug 06, 2019 | 27.22 | 28.64 | 27.22 | 28.49 | 2,314,041 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.75 | 26.92 | 2,501,489 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,418,108 | -0.10(-0.38%) |
Aug 01, 2019 | 28.41 | 28.93 | 26.98 | 27.11 | 5,109,245 | -1.16(-4.09%) |
Jul 31, 2019 | 29.94 | 30.40 | 28.01 | 28.27 | 4,706,861 | -1.76(-5.85%) |
Jul 30, 2019 | 30.05 | 30.14 | 29.33 | 30.02 | 1,669,096 | -0.23(-0.76%) |
Jul 29, 2019 | 30.92 | 30.92 | 29.87 | 30.26 | 1,424,280 | -0.70(-2.27%) |
Jul 26, 2019 | 30.86 | 31.21 | 30.66 | 30.96 | 1,500,432 | +0.08(+0.25%) |
Jul 25, 2019 | 31.04 | 31.05 | 30.47 | 30.88 | 864,019 | -0.04(-0.14%) |
Jul 24, 2019 | 29.93 | 30.93 | 29.93 | 30.92 | 1,550,285 | +0.80(+2.64%) |
Jul 23, 2019 | 30.20 | 30.23 | 29.58 | 30.13 | 1,186,866 | +0.02(+0.06%) |
Jul 22, 2019 | 29.34 | 30.11 | 28.95 | 30.11 | 1,658,000 | +0.79(+2.69%) |
Jul 19, 2019 | 29.36 | 30.08 | 29.19 | 29.32 | 1,404,707 | -0.02(-0.06%) |
Jul 18, 2019 | 29.89 | 30.00 | 28.72 | 29.34 | 3,357,436 | -0.59(-1.97%) |
Jul 17, 2019 | 30.26 | 30.34 | 29.67 | 29.93 | 1,206,187 | -0.55(-1.80%) |
Jul 16, 2019 | 30.34 | 30.73 | 30.20 | 30.48 | 1,466,812 | +0.17(+0.57%) |
Jul 15, 2019 | 30.68 | 30.78 | 30.28 | 30.31 | 1,015,918 | -0.37(-1.20%) |
Jul 12, 2019 | 30.73 | 30.98 | 30.40 | 30.68 | 1,068,735 | -0.04(-0.14%) |
Jul 11, 2019 | 30.84 | 31.19 | 30.39 | 30.72 | 3,767,670 | +0.00(+0.00%) |
Jul 10, 2019 | 30.84 | 30.84 | 30.08 | 30.72 | 1,844,956 | +0.09(+0.31%) |
Jul 09, 2019 | 29.87 | 30.73 | 29.74 | 30.62 | 1,993,953 | +0.51(+1.71%) |
Jul 08, 2019 | 30.32 | 30.34 | 29.66 | 30.11 | 1,434,428 | -0.54(-1.76%) |
Jul 05, 2019 | 30.03 | 30.84 | 29.93 | 30.65 | 1,089,281 | +0.10(+0.34%) |
Jul 03, 2019 | 30.59 | 30.75 | 30.19 | 30.55 | 1,736,359 | -0.03(-0.08%) |
Jul 02, 2019 | 30.20 | 30.98 | 29.99 | 30.57 | 3,029,026 | +0.35(+1.16%) |