Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.34 | 31.73 | 31.22 | 31.56 | 741,888 | +0.33(+1.06%) |
Sep 27, 2019 | 31.85 | 32.11 | 31.14 | 31.23 | 1,873,300 | -0.42(-1.33%) |
Sep 26, 2019 | 31.92 | 32.00 | 31.54 | 31.65 | 1,116,401 | -0.21(-0.66%) |
Sep 25, 2019 | 31.41 | 31.93 | 31.29 | 31.86 | 1,591,693 | +0.47(+1.50%) |
Sep 24, 2019 | 32.80 | 32.85 | 31.36 | 31.39 | 1,117,550 | -1.18(-3.62%) |
Sep 23, 2019 | 32.40 | 32.87 | 32.02 | 32.57 | 1,127,990 | +0.02(+0.06%) |
Sep 20, 2019 | 32.51 | 32.94 | 32.31 | 32.55 | 2,266,200 | +0.26(+0.81%) |
Sep 19, 2019 | 32.17 | 32.64 | 31.70 | 32.29 | 5,005,837 | -1.32(-3.93%) |
Sep 18, 2019 | 33.21 | 33.81 | 32.99 | 33.61 | 907,745 | +0.74(+2.25%) |
Sep 17, 2019 | 32.89 | 32.94 | 32.32 | 32.87 | 448,736 | -0.22(-0.66%) |
Sep 16, 2019 | 32.89 | 33.37 | 32.72 | 33.09 | 559,465 | -0.08(-0.24%) |
Sep 13, 2019 | 33.66 | 33.72 | 33.14 | 33.17 | 939,400 | -0.25(-0.75%) |
Sep 12, 2019 | 34.00 | 34.00 | 33.34 | 33.42 | 1,159,521 | -0.56(-1.65%) |
Sep 11, 2019 | 33.32 | 34.19 | 33.06 | 33.98 | 1,412,530 | +0.67(+2.01%) |
Sep 10, 2019 | 32.83 | 33.34 | 32.71 | 33.31 | 702,964 | +0.32(+0.97%) |
Sep 09, 2019 | 32.95 | 33.17 | 32.58 | 32.99 | 762,612 | +0.30(+0.92%) |
Sep 06, 2019 | 32.70 | 33.43 | 32.65 | 32.69 | 994,400 | +0.04(+0.12%) |
Sep 05, 2019 | 31.99 | 32.72 | 31.97 | 32.65 | 1,536,367 | +1.09(+3.45%) |
Sep 04, 2019 | 31.15 | 31.65 | 31.15 | 31.56 | 542,234 | +0.77(+2.50%) |
Sep 03, 2019 | 31.04 | 31.08 | 30.40 | 30.79 | 878,657 | -0.72(-2.28%) |
Aug 30, 2019 | 31.70 | 31.94 | 31.33 | 31.51 | 783,000 | +0.10(+0.32%) |
Aug 29, 2019 | 30.30 | 31.63 | 30.30 | 31.41 | 991,521 | +1.62(+5.44%) |
Aug 28, 2019 | 29.59 | 29.90 | 29.42 | 29.79 | 858,924 | -0.06(-0.20%) |
Aug 27, 2019 | 30.54 | 30.72 | 29.78 | 29.85 | 756,979 | -0.57(-1.87%) |
Aug 26, 2019 | 30.72 | 30.86 | 30.15 | 30.42 | 702,036 | -0.07(-0.23%) |
Aug 23, 2019 | 30.97 | 31.85 | 30.41 | 30.49 | 1,030,000 | -0.88(-2.81%) |
Aug 22, 2019 | 31.20 | 31.44 | 30.89 | 31.37 | 724,224 | +0.26(+0.84%) |
Aug 21, 2019 | 30.53 | 31.30 | 30.32 | 31.11 | 766,452 | +1.05(+3.49%) |
Aug 20, 2019 | 30.68 | 30.79 | 30.03 | 30.06 | 955,101 | -0.83(-2.69%) |
Aug 19, 2019 | 31.09 | 31.21 | 30.78 | 30.89 | 436,122 | +0.38(+1.25%) |
Aug 16, 2019 | 30.14 | 30.75 | 30.12 | 30.51 | 611,600 | +0.63(+2.11%) |
Aug 15, 2019 | 29.94 | 29.96 | 29.41 | 29.88 | 748,024 | +0.14(+0.47%) |
Aug 14, 2019 | 31.06 | 31.10 | 29.73 | 29.74 | 1,057,779 | -2.04(-6.42%) |
Aug 13, 2019 | 31.10 | 32.17 | 31.10 | 31.78 | 727,486 | +0.51(+1.63%) |
Aug 12, 2019 | 31.54 | 31.72 | 31.13 | 31.27 | 274,403 | -0.61(-1.91%) |
Aug 09, 2019 | 32.30 | 32.30 | 31.51 | 31.88 | 510,200 | -0.59(-1.82%) |
Aug 08, 2019 | 31.27 | 32.48 | 30.97 | 32.47 | 999,262 | +1.48(+4.78%) |
Aug 07, 2019 | 30.30 | 31.13 | 30.16 | 30.99 | 1,608,375 | +0.29(+0.94%) |
Aug 06, 2019 | 31.27 | 31.45 | 30.43 | 30.70 | 1,321,216 | -0.25(-0.81%) |
Aug 05, 2019 | 32.13 | 32.13 | 30.56 | 30.95 | 1,051,873 | -1.96(-5.96%) |
Aug 02, 2019 | 32.46 | 33.23 | 32.12 | 32.91 | 1,111,900 | -0.07(-0.21%) |
Aug 01, 2019 | 33.75 | 34.23 | 32.83 | 32.98 | 1,079,778 | -0.83(-2.45%) |
Jul 31, 2019 | 34.43 | 35.08 | 32.96 | 33.81 | 1,994,680 | +1.36(+4.19%) |
Jul 30, 2019 | 31.81 | 32.45 | 31.60 | 32.45 | 1,076,755 | +0.29(+0.90%) |
Jul 29, 2019 | 31.80 | 32.37 | 31.56 | 32.16 | 856,187 | +0.35(+1.10%) |
Jul 26, 2019 | 31.55 | 31.82 | 31.42 | 31.81 | 871,000 | +0.46(+1.47%) |
Jul 25, 2019 | 31.60 | 31.79 | 31.24 | 31.35 | 938,182 | +0.11(+0.35%) |
Jul 24, 2019 | 30.55 | 31.26 | 30.42 | 31.24 | 557,737 | +0.61(+1.99%) |
Jul 23, 2019 | 30.15 | 30.66 | 30.12 | 30.63 | 429,269 | +0.70(+2.34%) |
Jul 22, 2019 | 30.02 | 30.23 | 29.59 | 29.93 | 820,037 | +0.05(+0.17%) |
Jul 19, 2019 | 30.13 | 30.43 | 29.87 | 29.88 | 548,900 | -0.07(-0.23%) |
Jul 18, 2019 | 29.80 | 30.15 | 29.67 | 29.95 | 544,603 | +0.06(+0.20%) |
Jul 17, 2019 | 30.52 | 30.67 | 29.87 | 29.89 | 507,147 | -0.55(-1.81%) |
Jul 16, 2019 | 30.32 | 30.79 | 30.26 | 30.44 | 405,301 | +0.11(+0.36%) |
Jul 15, 2019 | 30.91 | 30.92 | 30.17 | 30.33 | 679,991 | -0.53(-1.72%) |
Jul 12, 2019 | 30.70 | 30.94 | 30.60 | 30.86 | 599,300 | +0.18(+0.59%) |
Jul 11, 2019 | 31.09 | 31.19 | 30.65 | 30.68 | 506,091 | -0.27(-0.87%) |
Jul 10, 2019 | 31.24 | 31.68 | 30.90 | 30.95 | 819,207 | -0.13(-0.42%) |
Jul 09, 2019 | 30.50 | 31.15 | 30.27 | 31.08 | 650,999 | +0.38(+1.24%) |
Jul 08, 2019 | 30.82 | 31.08 | 30.61 | 30.70 | 468,668 | -0.47(-1.51%) |
Jul 05, 2019 | 31.13 | 31.29 | 30.54 | 31.17 | 515,800 | -0.13(-0.42%) |
Jul 03, 2019 | 31.07 | 32.04 | 31.07 | 31.30 | 2,513,900 | +0.22(+0.71%) |
Jul 02, 2019 | 31.14 | 31.21 | 30.43 | 31.08 | 954,315 | -0.03(-0.10%) |