Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.06 | 32.39 | 31.88 | 32.00 | 1,336,773 | -0.09(-0.28%) |
Sep 27, 2019 | 32.38 | 32.59 | 31.63 | 32.09 | 1,359,000 | -0.16(-0.50%) |
Sep 26, 2019 | 32.87 | 32.87 | 32.21 | 32.25 | 931,777 | -0.58(-1.77%) |
Sep 25, 2019 | 32.03 | 33.26 | 32.03 | 32.83 | 1,432,400 | +0.14(+0.43%) |
Sep 24, 2019 | 33.60 | 33.62 | 32.64 | 32.69 | 785,205 | -0.60(-1.80%) |
Sep 23, 2019 | 33.45 | 33.68 | 33.13 | 33.29 | 1,491,298 | -0.20(-0.60%) |
Sep 20, 2019 | 33.43 | 33.70 | 33.21 | 33.49 | 1,594,900 | -0.04(-0.12%) |
Sep 19, 2019 | 33.08 | 33.98 | 33.08 | 33.53 | 1,210,161 | +0.17(+0.51%) |
Sep 18, 2019 | 33.75 | 34.89 | 33.21 | 33.36 | 2,154,709 | -0.44(-1.30%) |
Sep 17, 2019 | 33.57 | 34.00 | 33.29 | 33.80 | 593,670 | +0.16(+0.48%) |
Sep 16, 2019 | 33.67 | 33.92 | 33.37 | 33.64 | 787,019 | -0.31(-0.91%) |
Sep 13, 2019 | 34.00 | 34.41 | 33.93 | 33.95 | 657,100 | +0.03(+0.09%) |
Sep 12, 2019 | 34.02 | 34.45 | 33.62 | 33.92 | 1,126,431 | +0.07(+0.21%) |
Sep 11, 2019 | 33.42 | 34.13 | 33.02 | 33.85 | 2,162,818 | +0.56(+1.68%) |
Sep 10, 2019 | 33.08 | 33.47 | 32.83 | 33.29 | 2,003,281 | +0.09(+0.27%) |
Sep 09, 2019 | 33.56 | 33.66 | 33.19 | 33.20 | 1,350,080 | -0.20(-0.60%) |
Sep 06, 2019 | 33.69 | 33.89 | 33.30 | 33.40 | 1,026,200 | -0.20(-0.60%) |
Sep 05, 2019 | 33.77 | 34.15 | 33.42 | 33.60 | 1,532,623 | +0.11(+0.33%) |
Sep 04, 2019 | 33.58 | 33.76 | 33.17 | 33.49 | 668,984 | +0.23(+0.69%) |
Sep 03, 2019 | 33.46 | 33.56 | 32.95 | 33.26 | 1,374,991 | -0.51(-1.51%) |
Aug 30, 2019 | 33.63 | 33.83 | 33.44 | 33.77 | 657,600 | +0.19(+0.57%) |
Aug 29, 2019 | 32.55 | 35.03 | 32.55 | 33.58 | 2,478,673 | +1.30(+4.03%) |
Aug 28, 2019 | 32.00 | 32.42 | 32.00 | 32.28 | 1,167,098 | +0.28(+0.88%) |
Aug 27, 2019 | 32.01 | 32.53 | 31.93 | 32.00 | 934,888 | +0.10(+0.31%) |
Aug 26, 2019 | 32.07 | 32.34 | 31.75 | 31.90 | 1,528,243 | +0.11(+0.35%) |
Aug 23, 2019 | 32.06 | 32.31 | 31.59 | 31.79 | 1,741,200 | -0.46(-1.43%) |
Aug 22, 2019 | 31.94 | 32.36 | 31.82 | 32.25 | 1,602,778 | +0.46(+1.45%) |
Aug 21, 2019 | 31.66 | 32.31 | 31.32 | 31.79 | 4,165,672 | +0.55(+1.76%) |
Aug 20, 2019 | 31.27 | 31.75 | 30.82 | 31.24 | 7,881,866 | +3.03(+10.74%) |
Aug 19, 2019 | 28.08 | 28.55 | 27.74 | 28.21 | 2,032,899 | +0.59(+2.14%) |
Aug 16, 2019 | 26.13 | 27.76 | 26.13 | 27.62 | 3,185,600 | +1.75(+6.76%) |
Aug 15, 2019 | 25.80 | 25.98 | 25.18 | 25.87 | 1,691,325 | +0.26(+1.02%) |
Aug 14, 2019 | 26.18 | 26.26 | 25.18 | 25.61 | 3,224,823 | -1.16(-4.33%) |
Aug 13, 2019 | 26.39 | 27.55 | 26.20 | 26.77 | 1,630,860 | +0.36(+1.36%) |
Aug 12, 2019 | 26.52 | 26.59 | 26.17 | 26.41 | 1,187,701 | -0.32(-1.20%) |
Aug 09, 2019 | 27.24 | 27.24 | 26.73 | 26.73 | 1,924,200 | -0.48(-1.76%) |
Aug 08, 2019 | 26.50 | 27.30 | 26.45 | 27.21 | 1,672,275 | +0.84(+3.19%) |
Aug 07, 2019 | 25.93 | 26.40 | 25.61 | 26.37 | 2,498,763 | +0.01(+0.04%) |
Aug 06, 2019 | 26.11 | 26.44 | 25.53 | 26.36 | 2,284,362 | +0.28(+1.07%) |
Aug 05, 2019 | 26.15 | 26.41 | 25.20 | 26.08 | 3,208,848 | -0.38(-1.44%) |
Aug 02, 2019 | 27.26 | 27.68 | 26.26 | 26.46 | 5,805,400 | -1.68(-5.97%) |
Aug 01, 2019 | 26.40 | 28.89 | 25.78 | 28.14 | 12,871,030 | -4.56(-13.94%) |
Jul 31, 2019 | 33.19 | 33.37 | 32.67 | 32.70 | 1,604,114 | -0.49(-1.48%) |
Jul 30, 2019 | 32.57 | 33.29 | 32.52 | 33.19 | 1,387,046 | +0.44(+1.34%) |
Jul 29, 2019 | 32.59 | 32.89 | 32.43 | 32.75 | 984,690 | +0.05(+0.15%) |
Jul 26, 2019 | 32.83 | 32.91 | 32.50 | 32.70 | 1,032,600 | +0.05(+0.15%) |
Jul 25, 2019 | 32.76 | 32.98 | 32.49 | 32.65 | 728,778 | -0.10(-0.31%) |
Jul 24, 2019 | 32.30 | 32.82 | 32.30 | 32.75 | 824,189 | +0.35(+1.08%) |
Jul 23, 2019 | 32.27 | 32.52 | 32.10 | 32.40 | 1,182,610 | +0.36(+1.12%) |
Jul 22, 2019 | 32.08 | 32.27 | 31.84 | 32.04 | 1,486,024 | +0.03(+0.09%) |
Jul 19, 2019 | 32.27 | 32.43 | 31.93 | 32.01 | 827,200 | -0.11(-0.34%) |
Jul 18, 2019 | 32.04 | 32.24 | 31.89 | 32.12 | 564,132 | +0.09(+0.28%) |
Jul 17, 2019 | 32.22 | 32.35 | 31.91 | 32.03 | 533,998 | -0.33(-1.02%) |
Jul 16, 2019 | 32.13 | 32.56 | 32.09 | 32.36 | 855,792 | +0.16(+0.50%) |
Jul 15, 2019 | 32.15 | 32.38 | 31.77 | 32.20 | 1,748,997 | +0.08(+0.25%) |
Jul 12, 2019 | 32.04 | 32.41 | 32.04 | 32.12 | 914,300 | +0.13(+0.41%) |
Jul 11, 2019 | 32.04 | 32.31 | 31.86 | 31.99 | 975,510 | +0.10(+0.31%) |
Jul 10, 2019 | 32.00 | 32.05 | 31.73 | 31.89 | 619,954 | +0.06(+0.19%) |
Jul 09, 2019 | 31.62 | 31.95 | 31.54 | 31.83 | 1,467,100 | -0.02(-0.06%) |
Jul 08, 2019 | 32.14 | 32.14 | 31.75 | 31.85 | 1,180,317 | -0.36(-1.12%) |
Jul 05, 2019 | 32.00 | 32.35 | 31.91 | 32.21 | 517,800 | +0.07(+0.22%) |
Jul 03, 2019 | 31.87 | 32.24 | 31.85 | 32.14 | 934,800 | +0.47(+1.48%) |
Jul 02, 2019 | 31.90 | 31.90 | 31.40 | 31.67 | 2,082,371 | -0.24(-0.75%) |