Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.16 | 31.30 | 31.01 | 31.17 | 29,146,100 | -0.07(-0.24%) |
Sep 27, 2019 | 31.21 | 31.44 | 30.98 | 31.24 | 21,238,106 | -0.02(-0.07%) |
Sep 26, 2019 | 31.30 | 31.33 | 31.00 | 31.27 | 23,634,130 | +0.22(+0.71%) |
Sep 25, 2019 | 30.57 | 31.09 | 30.36 | 31.04 | 19,892,276 | +0.21(+0.70%) |
Sep 24, 2019 | 31.03 | 31.04 | 30.61 | 30.83 | 22,859,186 | -0.13(-0.41%) |
Sep 23, 2019 | 30.87 | 31.01 | 30.75 | 30.95 | 22,573,386 | -0.27(-0.85%) |
Sep 20, 2019 | 30.98 | 31.22 | 30.71 | 31.22 | 34,075,776 | +0.21(+0.67%) |
Sep 19, 2019 | 31.65 | 31.81 | 30.97 | 31.01 | 36,513,100 | -0.51(-1.62%) |
Sep 18, 2019 | 31.57 | 31.71 | 31.17 | 31.52 | 19,338,254 | -0.18(-0.58%) |
Sep 17, 2019 | 31.06 | 31.72 | 31.02 | 31.71 | 23,401,098 | +0.38(+1.20%) |
Sep 16, 2019 | 31.03 | 31.53 | 30.95 | 31.33 | 19,865,566 | +0.05(+0.17%) |
Sep 13, 2019 | 31.87 | 31.94 | 31.21 | 31.28 | 22,072,352 | -0.53(-1.65%) |
Sep 12, 2019 | 31.89 | 32.00 | 31.59 | 31.81 | 22,072,102 | +0.28(+0.89%) |
Sep 11, 2019 | 31.42 | 31.77 | 31.36 | 31.52 | 27,148,690 | +0.44(+1.43%) |
Sep 10, 2019 | 30.89 | 31.29 | 30.68 | 31.08 | 23,853,926 | -0.09(-0.28%) |
Sep 09, 2019 | 31.35 | 31.67 | 31.03 | 31.17 | 26,516,418 | +0.00(+0.00%) |
Sep 06, 2019 | 31.18 | 31.41 | 31.12 | 31.17 | 21,899,880 | +0.38(+1.25%) |
Sep 05, 2019 | 31.06 | 31.33 | 30.75 | 30.78 | 28,046,470 | +0.31(+1.02%) |
Sep 04, 2019 | 30.21 | 30.51 | 30.12 | 30.47 | 27,126,354 | +0.93(+3.16%) |
Sep 03, 2019 | 29.82 | 30.20 | 29.40 | 29.54 | 37,466,812 | -0.78(-2.59%) |
Aug 30, 2019 | 30.22 | 30.41 | 30.04 | 30.33 | 25,363,780 | +0.52(+1.74%) |
Aug 29, 2019 | 29.39 | 29.95 | 29.20 | 29.81 | 26,757,078 | +0.61(+2.10%) |
Aug 28, 2019 | 28.87 | 29.33 | 28.71 | 29.19 | 26,543,462 | +0.32(+1.10%) |
Aug 27, 2019 | 29.04 | 29.33 | 28.49 | 28.88 | 47,801,720 | +0.10(+0.36%) |
Aug 26, 2019 | 29.33 | 29.42 | 28.54 | 28.77 | 39,840,892 | -0.46(-1.57%) |
Aug 23, 2019 | 30.02 | 30.45 | 29.08 | 29.23 | 66,215,568 | -1.04(-3.42%) |
Aug 22, 2019 | 30.82 | 31.02 | 30.26 | 30.27 | 37,756,588 | -0.78(-2.53%) |
Aug 21, 2019 | 30.67 | 31.06 | 30.43 | 31.05 | 39,704,648 | +0.80(+2.64%) |
Aug 20, 2019 | 29.95 | 30.58 | 29.78 | 30.25 | 38,150,316 | +0.10(+0.34%) |
Aug 19, 2019 | 31.10 | 31.16 | 30.05 | 30.15 | 48,676,692 | -0.67(-2.16%) |
Aug 16, 2019 | 30.85 | 31.04 | 30.58 | 30.81 | 39,830,068 | +0.21(+0.70%) |
Aug 15, 2019 | 30.73 | 30.84 | 29.96 | 30.60 | 39,657,736 | +0.01(+0.02%) |
Aug 14, 2019 | 31.21 | 31.35 | 30.54 | 30.59 | 55,743,008 | -1.55(-4.81%) |
Aug 13, 2019 | 31.36 | 32.40 | 31.18 | 32.14 | 34,700,324 | +0.63(+2.00%) |
Aug 12, 2019 | 31.38 | 31.74 | 31.23 | 31.51 | 35,686,312 | -1.04(-3.18%) |
Aug 09, 2019 | 32.66 | 32.90 | 32.35 | 32.55 | 27,633,084 | -0.21(-0.63%) |
Aug 08, 2019 | 32.28 | 32.75 | 32.22 | 32.75 | 37,747,384 | +0.80(+2.50%) |
Aug 07, 2019 | 31.20 | 31.98 | 31.05 | 31.95 | 26,439,470 | +0.19(+0.61%) |
Aug 06, 2019 | 31.71 | 31.82 | 31.27 | 31.76 | 38,358,988 | +0.58(+1.87%) |
Aug 05, 2019 | 31.49 | 31.61 | 30.95 | 31.18 | 52,174,704 | -1.32(-4.05%) |
Aug 02, 2019 | 32.79 | 32.87 | 32.18 | 32.49 | 31,031,974 | -0.16(-0.48%) |
Aug 01, 2019 | 33.03 | 33.50 | 32.55 | 32.65 | 45,141,948 | -0.27(-0.83%) |
Jul 31, 2019 | 33.60 | 33.67 | 32.49 | 32.92 | 40,436,676 | -0.50(-1.48%) |
Jul 30, 2019 | 33.35 | 33.65 | 33.23 | 33.42 | 18,394,918 | -0.24(-0.70%) |
Jul 29, 2019 | 33.44 | 33.67 | 33.14 | 33.65 | 23,391,540 | +0.04(+0.11%) |
Jul 26, 2019 | 33.60 | 33.69 | 33.26 | 33.62 | 26,895,618 | +0.26(+0.78%) |
Jul 25, 2019 | 33.83 | 33.83 | 33.17 | 33.36 | 33,642,452 | -0.63(-1.85%) |
Jul 24, 2019 | 33.98 | 34.26 | 33.90 | 33.99 | 21,592,088 | +0.18(+0.52%) |
Jul 23, 2019 | 34.10 | 34.14 | 33.71 | 33.81 | 23,277,632 | -0.36(-1.06%) |
Jul 22, 2019 | 34.28 | 34.35 | 34.04 | 34.17 | 19,293,704 | +0.13(+0.37%) |
Jul 19, 2019 | 34.48 | 34.49 | 33.91 | 34.05 | 42,958,892 | -0.48(-1.39%) |
Jul 18, 2019 | 34.14 | 34.62 | 34.08 | 34.53 | 28,547,588 | +0.52(+1.52%) |
Jul 17, 2019 | 34.05 | 34.20 | 33.88 | 34.01 | 26,808,366 | +0.18(+0.55%) |
Jul 16, 2019 | 33.98 | 34.19 | 33.71 | 33.83 | 33,408,476 | -0.13(-0.37%) |
Jul 15, 2019 | 34.31 | 34.35 | 33.85 | 33.95 | 23,601,150 | -0.33(-0.95%) |
Jul 12, 2019 | 34.62 | 34.70 | 34.17 | 34.28 | 26,885,076 | -0.18(-0.52%) |
Jul 11, 2019 | 34.58 | 34.78 | 34.24 | 34.45 | 39,160,576 | -0.12(-0.34%) |
Jul 10, 2019 | 34.45 | 34.91 | 34.43 | 34.57 | 42,723,276 | +0.53(+1.54%) |
Jul 09, 2019 | 33.48 | 34.12 | 33.48 | 34.05 | 32,661,636 | +0.33(+0.99%) |
Jul 08, 2019 | 33.62 | 33.81 | 33.51 | 33.71 | 27,374,734 | +0.24(+0.73%) |
Jul 05, 2019 | 33.11 | 33.55 | 32.97 | 33.47 | 39,355,092 | +1.01(+3.10%) |
Jul 03, 2019 | 32.14 | 32.60 | 32.04 | 32.46 | 23,494,164 | +0.30(+0.92%) |
Jul 02, 2019 | 32.40 | 32.70 | 31.92 | 32.17 | 38,216,172 | -0.30(-0.91%) |