Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.03 | 33.80 | 33.03 | 33.21 | 1,966,706 | +0.24(+0.73%) |
Sep 27, 2019 | 32.53 | 33.05 | 32.47 | 32.97 | 1,496,924 | +0.45(+1.39%) |
Sep 26, 2019 | 32.58 | 32.63 | 32.07 | 32.52 | 1,795,420 | +0.17(+0.51%) |
Sep 25, 2019 | 31.39 | 32.70 | 31.34 | 32.35 | 2,637,871 | +0.94(+3.00%) |
Sep 24, 2019 | 32.97 | 34.05 | 31.31 | 31.41 | 3,411,989 | -1.28(-3.93%) |
Sep 23, 2019 | 32.12 | 32.81 | 32.04 | 32.70 | 2,372,897 | +0.13(+0.40%) |
Sep 20, 2019 | 32.48 | 34.10 | 32.46 | 32.57 | 4,469,871 | +0.44(+1.38%) |
Sep 19, 2019 | 32.21 | 32.71 | 32.09 | 32.12 | 1,848,758 | +0.15(+0.46%) |
Sep 18, 2019 | 32.05 | 32.23 | 31.53 | 31.98 | 2,092,266 | -0.27(-0.83%) |
Sep 17, 2019 | 32.96 | 33.26 | 32.10 | 32.24 | 1,805,625 | -1.13(-3.38%) |
Sep 16, 2019 | 33.20 | 33.39 | 32.85 | 33.37 | 2,073,953 | -0.13(-0.40%) |
Sep 13, 2019 | 33.38 | 33.89 | 33.22 | 33.50 | 2,127,003 | +0.56(+1.69%) |
Sep 12, 2019 | 32.69 | 33.27 | 32.42 | 32.95 | 1,585,682 | +0.32(+0.98%) |
Sep 11, 2019 | 32.30 | 32.70 | 31.60 | 32.63 | 1,740,474 | +0.28(+0.88%) |
Sep 10, 2019 | 31.53 | 32.55 | 31.37 | 32.34 | 2,224,937 | +0.90(+2.88%) |
Sep 09, 2019 | 29.89 | 31.53 | 29.84 | 31.44 | 2,632,942 | +1.69(+5.68%) |
Sep 06, 2019 | 29.91 | 30.16 | 29.64 | 29.75 | 1,304,497 | -0.03(-0.09%) |
Sep 05, 2019 | 29.41 | 30.22 | 29.22 | 29.78 | 2,033,990 | +1.01(+3.49%) |
Sep 04, 2019 | 28.57 | 28.94 | 28.55 | 28.77 | 1,111,954 | +0.41(+1.45%) |
Sep 03, 2019 | 28.82 | 28.87 | 28.10 | 28.36 | 1,526,031 | -0.80(-2.73%) |
Aug 30, 2019 | 29.02 | 29.41 | 28.96 | 29.15 | 2,041,875 | +0.45(+1.56%) |
Aug 29, 2019 | 28.51 | 28.85 | 28.34 | 28.71 | 1,353,733 | +0.55(+1.95%) |
Aug 28, 2019 | 27.73 | 28.24 | 27.57 | 28.16 | 2,102,019 | +0.38(+1.38%) |
Aug 27, 2019 | 28.57 | 28.60 | 27.77 | 27.77 | 1,423,978 | -0.46(-1.62%) |
Aug 26, 2019 | 28.60 | 28.66 | 28.10 | 28.23 | 1,218,135 | +0.16(+0.55%) |
Aug 23, 2019 | 28.96 | 29.12 | 27.96 | 28.08 | 2,087,721 | -1.14(-3.91%) |
Aug 22, 2019 | 29.46 | 29.70 | 29.11 | 29.22 | 1,434,679 | -0.09(-0.31%) |
Aug 21, 2019 | 29.47 | 29.53 | 29.18 | 29.31 | 943,608 | +0.17(+0.60%) |
Aug 20, 2019 | 29.56 | 29.68 | 28.94 | 29.14 | 1,582,671 | -0.62(-2.09%) |
Aug 19, 2019 | 29.94 | 30.10 | 29.68 | 29.76 | 1,448,371 | +0.27(+0.93%) |
Aug 16, 2019 | 28.93 | 29.60 | 28.87 | 29.48 | 1,429,345 | +0.84(+2.94%) |
Aug 15, 2019 | 29.19 | 29.29 | 28.48 | 28.64 | 1,930,606 | -0.47(-1.60%) |
Aug 14, 2019 | 30.27 | 30.27 | 29.04 | 29.11 | 2,089,505 | -1.77(-5.74%) |
Aug 13, 2019 | 30.13 | 31.54 | 30.12 | 30.88 | 1,669,183 | +0.58(+1.93%) |
Aug 12, 2019 | 30.73 | 30.77 | 30.13 | 30.30 | 860,047 | -0.63(-2.04%) |
Aug 09, 2019 | 31.11 | 31.38 | 30.80 | 30.93 | 1,117,719 | -0.47(-1.48%) |
Aug 08, 2019 | 30.72 | 31.42 | 30.70 | 31.39 | 1,368,200 | +0.90(+2.97%) |
Aug 07, 2019 | 30.10 | 30.58 | 29.96 | 30.49 | 1,363,933 | -0.04(-0.12%) |
Aug 06, 2019 | 30.65 | 30.84 | 29.96 | 30.52 | 1,735,991 | +0.09(+0.30%) |
Aug 05, 2019 | 31.39 | 31.76 | 30.25 | 30.43 | 2,575,586 | -1.56(-4.88%) |
Aug 02, 2019 | 31.69 | 32.24 | 31.56 | 32.00 | 2,024,258 | +0.16(+0.49%) |
Aug 01, 2019 | 32.75 | 32.77 | 31.56 | 31.84 | 2,844,737 | -0.86(-2.63%) |
Jul 31, 2019 | 32.16 | 32.96 | 32.12 | 32.70 | 3,719,626 | +0.53(+1.65%) |
Jul 30, 2019 | 32.17 | 32.37 | 31.68 | 32.17 | 2,408,733 | -0.35(-1.07%) |
Jul 29, 2019 | 32.68 | 32.86 | 31.91 | 32.52 | 2,035,552 | -0.29(-0.89%) |
Jul 26, 2019 | 32.48 | 33.17 | 32.25 | 32.81 | 2,068,682 | +0.30(+0.93%) |
Jul 25, 2019 | 32.30 | 33.16 | 32.22 | 32.51 | 2,462,678 | -0.11(-0.34%) |
Jul 24, 2019 | 33.12 | 33.12 | 31.94 | 32.62 | 3,827,850 | -0.72(-2.17%) |
Jul 23, 2019 | 30.16 | 33.49 | 29.85 | 33.34 | 7,494,892 | +2.01(+6.42%) |
Jul 22, 2019 | 31.97 | 31.97 | 31.20 | 31.33 | 4,256,105 | -0.52(-1.64%) |
Jul 19, 2019 | 32.75 | 32.90 | 31.84 | 31.85 | 2,515,004 | -0.81(-2.49%) |
Jul 18, 2019 | 32.70 | 32.77 | 32.38 | 32.66 | 1,569,130 | -0.11(-0.33%) |
Jul 17, 2019 | 33.37 | 33.43 | 32.75 | 32.77 | 1,183,439 | -0.68(-2.02%) |
Jul 16, 2019 | 33.13 | 33.68 | 32.96 | 33.45 | 1,138,417 | +0.19(+0.58%) |
Jul 15, 2019 | 33.57 | 33.59 | 32.99 | 33.26 | 1,412,437 | -0.22(-0.66%) |
Jul 12, 2019 | 33.15 | 33.81 | 33.15 | 33.48 | 1,192,124 | +0.48(+1.47%) |
Jul 11, 2019 | 32.63 | 33.01 | 32.43 | 32.99 | 1,333,094 | +0.42(+1.29%) |
Jul 10, 2019 | 32.65 | 32.93 | 32.46 | 32.57 | 1,198,268 | +0.17(+0.54%) |
Jul 09, 2019 | 32.46 | 32.68 | 32.05 | 32.40 | 1,891,665 | -0.27(-0.84%) |
Jul 08, 2019 | 32.86 | 33.31 | 32.54 | 32.67 | 1,595,448 | -0.25(-0.75%) |
Jul 05, 2019 | 32.84 | 33.10 | 32.25 | 32.92 | 1,728,169 | -0.22(-0.66%) |
Jul 03, 2019 | 32.37 | 33.34 | 32.22 | 33.14 | 1,119,032 | +1.00(+3.10%) |
Jul 02, 2019 | 32.57 | 32.57 | 31.88 | 32.14 | 1,935,894 | -0.47(-1.43%) |