Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.55 | 34.98 | 33.42 | 34.78 | 976,134 | +0.48(+1.40%) |
Sep 27, 2019 | 35.75 | 36.00 | 33.44 | 34.30 | 2,242,100 | -1.34(-3.76%) |
Sep 26, 2019 | 35.00 | 35.86 | 34.62 | 35.64 | 1,016,789 | +0.59(+1.68%) |
Sep 25, 2019 | 34.80 | 35.27 | 33.98 | 35.05 | 1,243,355 | +0.26(+0.75%) |
Sep 24, 2019 | 35.90 | 36.18 | 34.01 | 34.79 | 1,666,065 | -0.83(-2.33%) |
Sep 23, 2019 | 35.84 | 36.61 | 35.43 | 35.62 | 1,081,211 | -0.41(-1.14%) |
Sep 20, 2019 | 37.19 | 37.28 | 35.65 | 36.03 | 2,209,900 | -1.25(-3.35%) |
Sep 19, 2019 | 36.96 | 39.45 | 36.92 | 37.28 | 4,687,470 | +0.70(+1.91%) |
Sep 18, 2019 | 36.49 | 36.81 | 35.32 | 36.58 | 1,545,025 | -0.24(-0.65%) |
Sep 17, 2019 | 33.80 | 36.94 | 33.80 | 36.82 | 3,282,463 | +3.33(+9.94%) |
Sep 16, 2019 | 32.69 | 34.68 | 32.45 | 33.49 | 1,284,439 | +0.60(+1.82%) |
Sep 13, 2019 | 32.98 | 33.42 | 32.31 | 32.89 | 912,000 | +0.10(+0.30%) |
Sep 12, 2019 | 32.15 | 33.59 | 32.10 | 32.79 | 1,506,797 | +0.96(+3.02%) |
Sep 11, 2019 | 31.08 | 32.14 | 30.94 | 31.83 | 1,300,392 | +0.74(+2.38%) |
Sep 10, 2019 | 31.48 | 32.21 | 30.91 | 31.09 | 1,954,506 | -0.76(-2.39%) |
Sep 09, 2019 | 33.84 | 34.00 | 31.49 | 31.85 | 1,529,726 | -1.75(-5.21%) |
Sep 06, 2019 | 34.13 | 34.94 | 33.50 | 33.60 | 1,724,600 | -0.24(-0.71%) |
Sep 05, 2019 | 32.66 | 34.52 | 32.48 | 33.84 | 2,155,238 | +1.56(+4.83%) |
Sep 04, 2019 | 30.80 | 32.75 | 30.31 | 32.28 | 1,813,399 | +2.19(+7.28%) |
Sep 03, 2019 | 29.50 | 30.81 | 29.22 | 30.09 | 1,466,815 | +0.01(+0.03%) |
Aug 30, 2019 | 30.77 | 31.17 | 29.98 | 30.08 | 1,499,200 | -0.51(-1.67%) |
Aug 29, 2019 | 30.87 | 31.34 | 30.02 | 30.59 | 1,404,329 | -0.09(-0.29%) |
Aug 28, 2019 | 30.19 | 30.70 | 29.67 | 30.68 | 1,447,281 | +0.35(+1.15%) |
Aug 27, 2019 | 30.78 | 31.00 | 29.97 | 30.33 | 1,070,181 | -0.18(-0.59%) |
Aug 26, 2019 | 31.20 | 31.20 | 30.05 | 30.51 | 1,398,603 | -0.18(-0.59%) |
Aug 23, 2019 | 32.28 | 32.85 | 30.64 | 30.69 | 1,453,000 | -1.77(-5.45%) |
Aug 22, 2019 | 32.18 | 32.91 | 31.80 | 32.46 | 1,569,554 | +0.37(+1.15%) |
Aug 21, 2019 | 31.88 | 32.40 | 31.51 | 32.09 | 1,387,419 | +0.58(+1.84%) |
Aug 20, 2019 | 32.11 | 32.70 | 31.47 | 31.51 | 1,513,102 | -0.73(-2.26%) |
Aug 19, 2019 | 32.08 | 33.23 | 32.08 | 32.24 | 2,178,080 | +0.54(+1.70%) |
Aug 16, 2019 | 31.56 | 32.79 | 31.12 | 31.70 | 2,420,900 | +1.18(+3.87%) |
Aug 15, 2019 | 33.92 | 34.49 | 30.21 | 30.52 | 7,331,468 | -3.06(-9.11%) |
Aug 14, 2019 | 33.75 | 34.63 | 33.26 | 33.58 | 2,665,333 | -1.32(-3.78%) |
Aug 13, 2019 | 33.94 | 35.30 | 33.51 | 34.90 | 1,868,404 | +0.64(+1.87%) |
Aug 12, 2019 | 35.20 | 35.39 | 33.82 | 34.26 | 2,661,542 | -1.81(-5.02%) |
Aug 09, 2019 | 37.63 | 37.67 | 35.80 | 36.07 | 3,595,000 | -2.03(-5.33%) |
Aug 08, 2019 | 35.78 | 38.47 | 35.78 | 38.10 | 2,926,604 | +2.69(+7.60%) |
Aug 07, 2019 | 34.65 | 35.47 | 34.52 | 35.41 | 1,518,443 | -0.19(-0.53%) |
Aug 06, 2019 | 35.08 | 35.70 | 34.33 | 35.60 | 1,805,718 | +1.13(+3.28%) |
Aug 05, 2019 | 35.22 | 35.45 | 33.77 | 34.47 | 3,199,843 | -2.01(-5.51%) |
Aug 02, 2019 | 34.98 | 36.52 | 34.66 | 36.48 | 2,283,900 | +0.94(+2.64%) |
Aug 01, 2019 | 35.20 | 35.59 | 34.50 | 35.54 | 2,628,930 | +0.53(+1.51%) |
Jul 31, 2019 | 35.90 | 36.09 | 33.90 | 35.01 | 2,384,274 | -0.78(-2.18%) |
Jul 30, 2019 | 36.00 | 37.57 | 35.02 | 35.79 | 5,369,134 | +1.25(+3.62%) |
Jul 29, 2019 | 34.22 | 34.85 | 33.79 | 34.54 | 1,129,612 | +0.38(+1.11%) |
Jul 26, 2019 | 32.50 | 34.57 | 32.25 | 34.16 | 2,275,000 | +1.77(+5.46%) |
Jul 25, 2019 | 33.00 | 33.88 | 32.05 | 32.39 | 2,635,321 | -0.92(-2.76%) |
Jul 24, 2019 | 33.89 | 34.88 | 32.68 | 33.31 | 3,013,144 | -1.18(-3.42%) |
Jul 23, 2019 | 36.40 | 36.96 | 34.22 | 34.49 | 2,349,383 | -1.73(-4.78%) |
Jul 22, 2019 | 35.11 | 36.49 | 34.82 | 36.22 | 2,485,069 | +1.43(+4.11%) |
Jul 19, 2019 | 35.21 | 36.00 | 34.72 | 34.79 | 1,973,300 | -0.40(-1.14%) |
Jul 18, 2019 | 35.60 | 36.33 | 34.58 | 35.19 | 3,066,875 | -0.49(-1.37%) |
Jul 17, 2019 | 34.01 | 36.53 | 33.83 | 35.68 | 5,250,355 | +1.67(+4.91%) |
Jul 16, 2019 | 33.99 | 34.58 | 33.23 | 34.01 | 3,622,056 | +0.14(+0.41%) |
Jul 15, 2019 | 34.01 | 34.28 | 33.33 | 33.87 | 2,493,573 | +0.05(+0.15%) |
Jul 12, 2019 | 34.79 | 34.98 | 33.57 | 33.82 | 2,879,300 | -1.05(-3.01%) |
Jul 11, 2019 | 32.15 | 35.00 | 32.12 | 34.87 | 6,232,059 | +2.86(+8.93%) |
Jul 10, 2019 | 31.30 | 32.18 | 31.08 | 32.01 | 3,626,764 | +1.11(+3.59%) |
Jul 09, 2019 | 29.02 | 30.94 | 28.86 | 30.90 | 3,216,156 | +1.72(+5.89%) |
Jul 08, 2019 | 29.25 | 29.30 | 28.67 | 29.18 | 1,258,675 | -0.17(-0.58%) |
Jul 05, 2019 | 28.31 | 30.27 | 28.27 | 29.35 | 2,526,500 | +0.90(+3.16%) |
Jul 03, 2019 | 28.50 | 28.72 | 28.04 | 28.45 | 553,700 | -0.07(-0.25%) |
Jul 02, 2019 | 28.88 | 28.93 | 28.15 | 28.52 | 1,615,980 | -0.40(-1.38%) |