Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.23 | 31.38 | 31.08 | 31.24 | 29,078,484 | -0.07(-0.24%) |
Sep 27, 2019 | 31.28 | 31.52 | 31.06 | 31.32 | 21,188,834 | -0.02(-0.07%) |
Sep 26, 2019 | 31.38 | 31.40 | 31.07 | 31.34 | 23,579,300 | +0.22(+0.71%) |
Sep 25, 2019 | 30.64 | 31.16 | 30.43 | 31.12 | 19,846,128 | +0.22(+0.70%) |
Sep 24, 2019 | 31.10 | 31.11 | 30.69 | 30.90 | 22,806,154 | -0.13(-0.41%) |
Sep 23, 2019 | 30.94 | 31.08 | 30.83 | 31.03 | 22,521,018 | -0.27(-0.85%) |
Sep 20, 2019 | 31.06 | 31.29 | 30.78 | 31.29 | 33,996,720 | +0.21(+0.67%) |
Sep 19, 2019 | 31.72 | 31.88 | 31.04 | 31.09 | 36,428,392 | -0.51(-1.62%) |
Sep 18, 2019 | 31.64 | 31.78 | 31.24 | 31.60 | 19,293,390 | -0.19(-0.58%) |
Sep 17, 2019 | 31.13 | 31.80 | 31.09 | 31.78 | 23,346,810 | +0.38(+1.20%) |
Sep 16, 2019 | 31.10 | 31.60 | 31.03 | 31.40 | 19,819,478 | +0.05(+0.17%) |
Sep 13, 2019 | 31.95 | 32.01 | 31.28 | 31.35 | 22,021,144 | -0.53(-1.65%) |
Sep 12, 2019 | 31.97 | 32.07 | 31.66 | 31.88 | 22,020,896 | +0.28(+0.89%) |
Sep 11, 2019 | 31.49 | 31.84 | 31.43 | 31.60 | 27,085,706 | +0.44(+1.43%) |
Sep 10, 2019 | 30.96 | 31.37 | 30.75 | 31.15 | 23,798,586 | -0.09(-0.28%) |
Sep 09, 2019 | 31.42 | 31.75 | 31.10 | 31.24 | 26,454,900 | +0.00(+0.00%) |
Sep 06, 2019 | 31.26 | 31.49 | 31.20 | 31.24 | 21,849,072 | +0.39(+1.25%) |
Sep 05, 2019 | 31.13 | 31.40 | 30.83 | 30.86 | 27,981,404 | +0.31(+1.02%) |
Sep 04, 2019 | 30.28 | 30.58 | 30.19 | 30.54 | 27,063,422 | +0.93(+3.16%) |
Sep 03, 2019 | 29.88 | 30.27 | 29.47 | 29.61 | 37,379,892 | -0.79(-2.59%) |
Aug 30, 2019 | 30.29 | 30.48 | 30.11 | 30.40 | 25,304,938 | +0.52(+1.74%) |
Aug 29, 2019 | 29.45 | 30.02 | 29.27 | 29.88 | 26,695,002 | +0.62(+2.10%) |
Aug 28, 2019 | 28.94 | 29.40 | 28.78 | 29.26 | 26,481,882 | +0.32(+1.10%) |
Aug 27, 2019 | 29.11 | 29.40 | 28.56 | 28.94 | 47,690,820 | +0.10(+0.36%) |
Aug 26, 2019 | 29.40 | 29.48 | 28.61 | 28.84 | 39,748,460 | -0.46(-1.57%) |
Aug 23, 2019 | 30.09 | 30.52 | 29.15 | 29.30 | 66,061,952 | -1.04(-3.42%) |
Aug 22, 2019 | 30.89 | 31.09 | 30.33 | 30.34 | 37,668,992 | -0.79(-2.53%) |
Aug 21, 2019 | 30.74 | 31.13 | 30.50 | 31.12 | 39,612,536 | +0.80(+2.64%) |
Aug 20, 2019 | 30.02 | 30.65 | 29.85 | 30.32 | 38,061,808 | +0.10(+0.34%) |
Aug 19, 2019 | 31.17 | 31.23 | 30.12 | 30.22 | 48,563,764 | -0.67(-2.16%) |
Aug 16, 2019 | 30.92 | 31.11 | 30.65 | 30.89 | 39,737,664 | +0.22(+0.70%) |
Aug 15, 2019 | 30.80 | 30.91 | 30.03 | 30.67 | 39,565,732 | +0.01(+0.02%) |
Aug 14, 2019 | 31.29 | 31.42 | 30.61 | 30.66 | 55,613,684 | -1.55(-4.81%) |
Aug 13, 2019 | 31.43 | 32.48 | 31.26 | 32.21 | 34,619,820 | +0.63(+2.00%) |
Aug 12, 2019 | 31.46 | 31.81 | 31.30 | 31.58 | 35,603,520 | -1.04(-3.18%) |
Aug 09, 2019 | 32.73 | 32.98 | 32.42 | 32.62 | 27,568,976 | -0.21(-0.63%) |
Aug 08, 2019 | 32.35 | 32.83 | 32.29 | 32.83 | 37,659,812 | +0.80(+2.50%) |
Aug 07, 2019 | 31.27 | 32.06 | 31.12 | 32.03 | 26,378,132 | +0.19(+0.61%) |
Aug 06, 2019 | 31.78 | 31.89 | 31.34 | 31.83 | 38,269,996 | +0.59(+1.87%) |
Aug 05, 2019 | 31.57 | 31.69 | 31.03 | 31.25 | 52,053,660 | -1.32(-4.05%) |
Aug 02, 2019 | 32.86 | 32.95 | 32.25 | 32.57 | 30,959,980 | -0.16(-0.48%) |
Aug 01, 2019 | 33.11 | 33.58 | 32.63 | 32.72 | 45,037,220 | -0.27(-0.83%) |
Jul 31, 2019 | 33.68 | 33.75 | 32.56 | 33.00 | 40,342,864 | -0.50(-1.48%) |
Jul 30, 2019 | 33.43 | 33.73 | 33.31 | 33.50 | 18,352,244 | -0.24(-0.70%) |
Jul 29, 2019 | 33.52 | 33.75 | 33.22 | 33.73 | 23,337,272 | +0.04(+0.11%) |
Jul 26, 2019 | 33.68 | 33.77 | 33.33 | 33.70 | 26,833,222 | +0.26(+0.78%) |
Jul 25, 2019 | 33.90 | 33.91 | 33.24 | 33.44 | 33,564,404 | -0.63(-1.85%) |
Jul 24, 2019 | 34.06 | 34.34 | 33.98 | 34.07 | 21,541,994 | +0.18(+0.52%) |
Jul 23, 2019 | 34.18 | 34.22 | 33.79 | 33.89 | 23,223,630 | -0.36(-1.06%) |
Jul 22, 2019 | 34.36 | 34.43 | 34.12 | 34.25 | 19,248,944 | +0.13(+0.37%) |
Jul 19, 2019 | 34.56 | 34.57 | 33.99 | 34.13 | 42,859,228 | -0.48(-1.39%) |
Jul 18, 2019 | 34.22 | 34.70 | 34.16 | 34.61 | 28,481,358 | +0.52(+1.52%) |
Jul 17, 2019 | 34.13 | 34.27 | 33.96 | 34.09 | 26,746,172 | +0.19(+0.55%) |
Jul 16, 2019 | 34.06 | 34.27 | 33.79 | 33.90 | 33,330,970 | -0.13(-0.37%) |
Jul 15, 2019 | 34.39 | 34.43 | 33.93 | 34.03 | 23,546,396 | -0.33(-0.95%) |
Jul 12, 2019 | 34.70 | 34.78 | 34.25 | 34.36 | 26,822,702 | -0.18(-0.52%) |
Jul 11, 2019 | 34.66 | 34.86 | 34.32 | 34.53 | 39,069,728 | -0.12(-0.34%) |
Jul 10, 2019 | 34.53 | 34.99 | 34.51 | 34.65 | 42,624,160 | +0.53(+1.54%) |
Jul 09, 2019 | 33.56 | 34.20 | 33.56 | 34.13 | 32,585,862 | +0.33(+0.99%) |
Jul 08, 2019 | 33.70 | 33.89 | 33.59 | 33.79 | 27,311,224 | +0.24(+0.73%) |
Jul 05, 2019 | 33.19 | 33.63 | 33.04 | 33.55 | 39,263,792 | +1.01(+3.10%) |
Jul 03, 2019 | 32.21 | 32.68 | 32.12 | 32.54 | 23,439,658 | +0.30(+0.92%) |
Jul 02, 2019 | 32.47 | 32.77 | 31.99 | 32.24 | 38,127,512 | -0.30(-0.91%) |