Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.15 | 35.67 | 35.15 | 35.50 | 338,277 | +0.28(+0.78%) |
Sep 27, 2019 | 35.07 | 35.51 | 34.86 | 35.23 | 454,512 | +0.30(+0.87%) |
Sep 26, 2019 | 34.29 | 35.11 | 34.21 | 34.92 | 237,220 | +0.54(+1.58%) |
Sep 25, 2019 | 34.79 | 34.79 | 34.34 | 34.38 | 293,436 | -0.45(-1.30%) |
Sep 24, 2019 | 34.42 | 35.03 | 34.18 | 34.83 | 325,136 | +0.49(+1.42%) |
Sep 23, 2019 | 34.06 | 34.35 | 33.80 | 34.34 | 374,637 | +0.32(+0.94%) |
Sep 20, 2019 | 34.09 | 34.37 | 33.90 | 34.02 | 392,134 | -0.08(-0.23%) |
Sep 19, 2019 | 33.99 | 34.47 | 33.89 | 34.10 | 199,372 | +0.10(+0.29%) |
Sep 18, 2019 | 34.22 | 34.22 | 33.76 | 34.01 | 176,762 | -0.23(-0.68%) |
Sep 17, 2019 | 33.93 | 34.24 | 33.78 | 34.24 | 204,076 | +0.24(+0.71%) |
Sep 16, 2019 | 33.69 | 34.10 | 33.45 | 34.00 | 238,118 | +0.18(+0.53%) |
Sep 13, 2019 | 33.95 | 34.02 | 33.71 | 33.82 | 223,322 | -0.06(-0.18%) |
Sep 12, 2019 | 34.02 | 34.26 | 33.87 | 33.88 | 241,960 | -0.11(-0.31%) |
Sep 11, 2019 | 34.21 | 34.28 | 33.75 | 33.99 | 581,839 | -0.20(-0.60%) |
Sep 10, 2019 | 34.60 | 34.60 | 34.08 | 34.19 | 454,676 | -0.45(-1.31%) |
Sep 09, 2019 | 34.94 | 34.94 | 34.38 | 34.65 | 360,379 | -0.13(-0.38%) |
Sep 06, 2019 | 34.88 | 35.21 | 34.76 | 34.78 | 382,468 | -0.18(-0.51%) |
Sep 05, 2019 | 35.41 | 35.55 | 34.66 | 34.96 | 604,605 | -0.29(-0.83%) |
Sep 04, 2019 | 35.32 | 35.36 | 35.00 | 35.25 | 197,790 | +0.10(+0.28%) |
Sep 03, 2019 | 34.90 | 35.20 | 34.74 | 35.15 | 251,747 | -0.04(-0.10%) |
Aug 30, 2019 | 35.23 | 35.34 | 35.03 | 35.19 | 160,607 | -0.03(-0.08%) |
Aug 29, 2019 | 35.14 | 35.33 | 34.98 | 35.22 | 278,825 | +0.27(+0.76%) |
Aug 28, 2019 | 34.43 | 35.00 | 34.29 | 34.95 | 340,984 | +0.47(+1.37%) |
Aug 27, 2019 | 34.92 | 35.00 | 34.42 | 34.48 | 309,975 | -0.27(-0.77%) |
Aug 26, 2019 | 34.69 | 34.84 | 34.59 | 34.74 | 231,272 | +0.14(+0.41%) |
Aug 23, 2019 | 34.81 | 35.01 | 34.51 | 34.60 | 346,583 | -0.13(-0.38%) |
Aug 22, 2019 | 34.95 | 35.08 | 34.68 | 34.74 | 220,350 | -0.23(-0.66%) |
Aug 21, 2019 | 34.82 | 35.28 | 34.77 | 34.97 | 304,597 | +0.24(+0.69%) |
Aug 20, 2019 | 34.62 | 34.92 | 34.43 | 34.73 | 274,676 | -0.02(-0.05%) |
Aug 19, 2019 | 34.52 | 35.14 | 34.51 | 34.74 | 460,392 | +0.36(+1.06%) |
Aug 16, 2019 | 33.88 | 34.49 | 33.88 | 34.38 | 425,209 | +0.45(+1.33%) |
Aug 15, 2019 | 33.95 | 33.98 | 33.33 | 33.93 | 618,806 | +0.04(+0.10%) |
Aug 14, 2019 | 33.66 | 33.94 | 33.50 | 33.89 | 713,089 | -0.04(-0.13%) |
Aug 13, 2019 | 33.82 | 34.05 | 33.59 | 33.94 | 727,799 | +0.03(+0.08%) |
Aug 12, 2019 | 33.08 | 34.29 | 33.08 | 33.91 | 1,253,693 | +0.89(+2.71%) |
Aug 09, 2019 | 32.17 | 33.58 | 32.04 | 33.02 | 1,410,623 | +1.59(+5.07%) |
Aug 08, 2019 | 31.11 | 31.63 | 31.10 | 31.43 | 1,014,452 | +0.31(+1.00%) |
Aug 07, 2019 | 31.17 | 31.27 | 30.74 | 31.12 | 444,227 | -0.26(-0.82%) |
Aug 06, 2019 | 30.81 | 31.46 | 30.81 | 31.37 | 308,291 | +0.61(+1.99%) |
Aug 05, 2019 | 31.04 | 31.22 | 30.53 | 30.76 | 256,162 | -0.68(-2.17%) |
Aug 02, 2019 | 31.58 | 31.65 | 31.27 | 31.44 | 172,162 | -0.21(-0.67%) |
Aug 01, 2019 | 31.95 | 32.00 | 31.48 | 31.66 | 211,521 | -0.29(-0.91%) |
Jul 31, 2019 | 31.86 | 32.13 | 31.75 | 31.95 | 366,177 | +0.12(+0.36%) |
Jul 30, 2019 | 31.27 | 31.87 | 31.27 | 31.83 | 346,923 | +0.36(+1.15%) |
Jul 29, 2019 | 31.27 | 31.54 | 31.08 | 31.47 | 261,560 | +0.19(+0.62%) |
Jul 26, 2019 | 31.21 | 31.42 | 30.98 | 31.27 | 224,804 | -0.06(-0.20%) |
Jul 25, 2019 | 31.43 | 31.59 | 31.28 | 31.34 | 156,327 | -0.12(-0.37%) |
Jul 24, 2019 | 31.34 | 31.47 | 31.08 | 31.45 | 307,410 | +0.04(+0.11%) |
Jul 23, 2019 | 31.49 | 31.62 | 31.18 | 31.42 | 429,746 | +0.01(+0.03%) |
Jul 22, 2019 | 32.09 | 32.14 | 31.40 | 31.41 | 361,368 | -0.62(-1.93%) |
Jul 19, 2019 | 32.09 | 32.15 | 31.93 | 32.03 | 836,071 | -0.02(-0.06%) |
Jul 18, 2019 | 31.82 | 32.07 | 31.63 | 32.04 | 749,663 | +0.27(+0.86%) |
Jul 17, 2019 | 31.78 | 31.99 | 31.65 | 31.77 | 730,158 | -0.01(-0.03%) |
Jul 16, 2019 | 31.15 | 31.97 | 31.12 | 31.78 | 1,118,315 | +0.58(+1.87%) |
Jul 15, 2019 | 30.48 | 31.28 | 30.48 | 31.19 | 454,094 | +0.76(+2.50%) |
Jul 12, 2019 | 30.02 | 30.55 | 30.00 | 30.43 | 793,708 | +0.51(+1.72%) |
Jul 11, 2019 | 29.74 | 30.02 | 29.72 | 29.92 | 393,093 | +0.21(+0.72%) |
Jul 10, 2019 | 29.83 | 29.96 | 29.64 | 29.71 | 316,023 | -0.05(-0.18%) |
Jul 09, 2019 | 29.81 | 29.88 | 29.58 | 29.76 | 264,448 | +0.03(+0.09%) |
Jul 08, 2019 | 29.82 | 29.90 | 29.67 | 29.73 | 185,800 | -0.15(-0.50%) |
Jul 05, 2019 | 29.86 | 30.04 | 29.60 | 29.88 | 349,294 | +0.02(+0.06%) |
Jul 03, 2019 | 29.77 | 29.93 | 29.74 | 29.87 | 91,955 | +0.17(+0.57%) |
Jul 02, 2019 | 29.92 | 29.92 | 29.35 | 29.70 | 336,699 | -0.08(-0.27%) |