Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.30 | 34.68 | 34.30 | 34.52 | 973,489 | +0.27(+0.79%) |
Sep 27, 2019 | 34.20 | 34.34 | 34.05 | 34.25 | 463,279 | +0.16(+0.47%) |
Sep 26, 2019 | 34.07 | 34.36 | 34.07 | 34.09 | 440,068 | -0.10(-0.29%) |
Sep 25, 2019 | 34.19 | 34.37 | 34.10 | 34.19 | 404,583 | -0.12(-0.34%) |
Sep 24, 2019 | 34.34 | 34.64 | 34.25 | 34.30 | 493,973 | +0.00(+0.00%) |
Sep 23, 2019 | 34.31 | 34.39 | 34.16 | 34.30 | 374,835 | -0.16(-0.47%) |
Sep 20, 2019 | 34.29 | 34.67 | 34.24 | 34.47 | 940,707 | +0.18(+0.52%) |
Sep 19, 2019 | 33.94 | 34.53 | 33.94 | 34.29 | 579,823 | +0.33(+0.98%) |
Sep 18, 2019 | 33.87 | 34.11 | 33.73 | 33.96 | 471,476 | -0.08(-0.23%) |
Sep 17, 2019 | 33.80 | 34.05 | 33.64 | 34.04 | 409,246 | +0.16(+0.48%) |
Sep 16, 2019 | 33.84 | 33.90 | 33.72 | 33.87 | 472,095 | -0.08(-0.25%) |
Sep 13, 2019 | 33.87 | 34.08 | 33.82 | 33.96 | 601,263 | +0.20(+0.59%) |
Sep 12, 2019 | 33.36 | 33.91 | 33.22 | 33.76 | 721,789 | +0.31(+0.92%) |
Sep 11, 2019 | 33.43 | 33.50 | 33.13 | 33.45 | 630,462 | +0.12(+0.35%) |
Sep 10, 2019 | 33.13 | 33.34 | 33.01 | 33.33 | 822,129 | +0.16(+0.49%) |
Sep 09, 2019 | 32.96 | 33.23 | 32.86 | 33.17 | 528,964 | +0.33(+1.01%) |
Sep 06, 2019 | 32.71 | 33.00 | 32.63 | 32.84 | 404,217 | +0.29(+0.88%) |
Sep 05, 2019 | 32.16 | 32.59 | 32.16 | 32.56 | 572,836 | +0.59(+1.86%) |
Sep 04, 2019 | 31.62 | 32.04 | 31.57 | 31.96 | 917,652 | +0.61(+1.94%) |
Sep 03, 2019 | 31.33 | 31.48 | 31.19 | 31.35 | 1,669,254 | -0.24(-0.76%) |
Aug 30, 2019 | 31.65 | 31.80 | 31.55 | 31.59 | 409,409 | +0.12(+0.39%) |
Aug 29, 2019 | 31.18 | 31.59 | 31.06 | 31.47 | 546,498 | +0.46(+1.49%) |
Aug 28, 2019 | 30.62 | 31.21 | 30.62 | 31.01 | 666,087 | +0.31(+1.00%) |
Aug 27, 2019 | 30.82 | 30.98 | 30.63 | 30.70 | 783,409 | +0.05(+0.16%) |
Aug 26, 2019 | 30.38 | 30.75 | 30.33 | 30.65 | 908,052 | +0.41(+1.36%) |
Aug 23, 2019 | 30.41 | 30.70 | 30.14 | 30.24 | 672,853 | -0.30(-0.97%) |
Aug 22, 2019 | 30.41 | 30.75 | 30.28 | 30.54 | 1,097,851 | +0.07(+0.22%) |
Aug 21, 2019 | 30.28 | 30.60 | 30.28 | 30.47 | 518,963 | +0.43(+1.42%) |
Aug 20, 2019 | 30.27 | 30.27 | 29.82 | 30.04 | 550,291 | -0.36(-1.20%) |
Aug 19, 2019 | 30.62 | 30.62 | 30.33 | 30.41 | 374,525 | +0.15(+0.50%) |
Aug 16, 2019 | 30.00 | 30.40 | 29.83 | 30.25 | 437,828 | +0.48(+1.61%) |
Aug 15, 2019 | 29.59 | 30.07 | 29.45 | 29.78 | 698,209 | +0.27(+0.93%) |
Aug 14, 2019 | 29.81 | 29.88 | 29.43 | 29.50 | 700,665 | -0.81(-2.66%) |
Aug 13, 2019 | 30.13 | 30.54 | 29.79 | 30.31 | 715,181 | +0.24(+0.81%) |
Aug 12, 2019 | 30.05 | 30.22 | 29.90 | 30.06 | 366,396 | -0.19(-0.63%) |
Aug 09, 2019 | 30.27 | 30.41 | 30.11 | 30.25 | 578,685 | -0.10(-0.33%) |
Aug 08, 2019 | 30.19 | 30.41 | 30.06 | 30.35 | 537,080 | +0.22(+0.73%) |
Aug 07, 2019 | 29.34 | 30.19 | 29.20 | 30.13 | 871,170 | +0.40(+1.36%) |
Aug 06, 2019 | 29.73 | 29.90 | 29.44 | 29.73 | 1,884,835 | +0.13(+0.44%) |
Aug 05, 2019 | 29.70 | 29.83 | 29.47 | 29.60 | 874,946 | -0.55(-1.84%) |
Aug 02, 2019 | 30.50 | 30.62 | 29.97 | 30.16 | 2,168,887 | -0.56(-1.81%) |
Aug 01, 2019 | 31.43 | 31.44 | 30.55 | 30.71 | 944,946 | -0.76(-2.42%) |
Jul 31, 2019 | 31.66 | 31.81 | 31.20 | 31.47 | 663,636 | -0.21(-0.67%) |
Jul 30, 2019 | 31.61 | 31.69 | 31.43 | 31.68 | 473,729 | -0.16(-0.50%) |
Jul 29, 2019 | 31.80 | 32.01 | 31.77 | 31.84 | 329,019 | -0.03(-0.10%) |
Jul 26, 2019 | 31.80 | 31.95 | 31.64 | 31.87 | 571,846 | +0.14(+0.43%) |
Jul 25, 2019 | 32.11 | 32.17 | 31.62 | 31.74 | 691,475 | -0.34(-1.07%) |
Jul 24, 2019 | 32.12 | 32.17 | 31.72 | 32.08 | 624,063 | -0.07(-0.21%) |
Jul 23, 2019 | 32.15 | 32.34 | 32.09 | 32.15 | 402,648 | +0.02(+0.05%) |
Jul 22, 2019 | 32.28 | 32.33 | 31.98 | 32.13 | 461,422 | -0.10(-0.31%) |
Jul 19, 2019 | 32.14 | 32.33 | 31.93 | 32.23 | 740,454 | +0.05(+0.14%) |
Jul 18, 2019 | 32.23 | 32.35 | 32.09 | 32.19 | 454,274 | -0.11(-0.33%) |
Jul 17, 2019 | 32.14 | 32.38 | 32.14 | 32.29 | 630,814 | +0.07(+0.21%) |
Jul 16, 2019 | 32.12 | 32.31 | 31.97 | 32.22 | 648,806 | +0.18(+0.57%) |
Jul 15, 2019 | 31.95 | 32.06 | 31.71 | 32.04 | 623,120 | +0.15(+0.48%) |
Jul 12, 2019 | 31.93 | 32.04 | 31.76 | 31.89 | 659,438 | +0.00(+0.00%) |
Jul 11, 2019 | 32.00 | 32.03 | 31.79 | 31.89 | 449,801 | -0.03(-0.10%) |
Jul 10, 2019 | 32.12 | 32.20 | 31.82 | 31.92 | 609,883 | -0.09(-0.29%) |
Jul 09, 2019 | 31.74 | 32.01 | 31.58 | 32.01 | 703,313 | +0.09(+0.29%) |
Jul 08, 2019 | 31.90 | 32.07 | 31.74 | 31.92 | 481,299 | -0.17(-0.52%) |
Jul 05, 2019 | 31.75 | 32.12 | 31.66 | 32.09 | 522,000 | +0.15(+0.48%) |
Jul 03, 2019 | 31.78 | 31.96 | 31.78 | 31.93 | 257,778 | +0.27(+0.84%) |
Jul 02, 2019 | 31.68 | 31.78 | 31.50 | 31.67 | 526,501 | -0.06(-0.19%) |