Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.90 | 35.11 | 34.67 | 34.68 | 4,534,861 | +0.28(+0.80%) |
Sep 27, 2019 | 34.44 | 34.55 | 34.25 | 34.40 | 2,921,607 | +0.24(+0.71%) |
Sep 26, 2019 | 34.31 | 34.64 | 34.15 | 34.16 | 3,672,246 | +0.51(+1.52%) |
Sep 25, 2019 | 33.80 | 33.86 | 33.64 | 33.64 | 2,550,753 | -0.54(-1.57%) |
Sep 24, 2019 | 34.23 | 34.48 | 34.12 | 34.18 | 3,139,611 | +0.12(+0.36%) |
Sep 23, 2019 | 34.12 | 34.16 | 34.00 | 34.06 | 4,133,110 | +0.24(+0.70%) |
Sep 20, 2019 | 33.90 | 34.00 | 33.62 | 33.82 | 3,588,345 | +0.25(+0.75%) |
Sep 19, 2019 | 33.55 | 33.76 | 33.46 | 33.57 | 2,512,822 | +0.21(+0.63%) |
Sep 18, 2019 | 33.33 | 33.49 | 33.24 | 33.36 | 1,467,759 | -0.03(-0.10%) |
Sep 17, 2019 | 33.26 | 33.47 | 33.21 | 33.39 | 1,631,308 | +0.41(+1.23%) |
Sep 16, 2019 | 33.08 | 33.14 | 32.86 | 32.99 | 2,068,386 | -0.24(-0.71%) |
Sep 13, 2019 | 33.20 | 33.39 | 33.13 | 33.22 | 2,337,827 | -0.11(-0.34%) |
Sep 12, 2019 | 33.14 | 33.46 | 33.12 | 33.34 | 2,103,870 | +0.17(+0.51%) |
Sep 11, 2019 | 32.78 | 33.18 | 32.76 | 33.16 | 3,437,867 | -0.06(-0.17%) |
Sep 10, 2019 | 32.72 | 33.24 | 32.67 | 33.22 | 3,629,800 | -0.48(-1.42%) |
Sep 09, 2019 | 33.81 | 33.83 | 33.46 | 33.70 | 2,694,389 | -0.50(-1.45%) |
Sep 06, 2019 | 34.18 | 34.29 | 34.16 | 34.20 | 1,623,334 | -0.01(-0.02%) |
Sep 05, 2019 | 34.29 | 34.34 | 34.05 | 34.20 | 2,708,862 | -0.23(-0.66%) |
Sep 04, 2019 | 34.46 | 34.52 | 34.34 | 34.43 | 2,454,765 | -0.03(-0.09%) |
Sep 03, 2019 | 33.97 | 34.48 | 33.93 | 34.46 | 4,269,398 | +0.68(+2.02%) |
Aug 30, 2019 | 33.97 | 34.03 | 33.65 | 33.78 | 2,568,607 | -0.11(-0.34%) |
Aug 29, 2019 | 33.91 | 33.93 | 33.78 | 33.90 | 3,236,583 | +0.33(+0.99%) |
Aug 28, 2019 | 33.52 | 33.67 | 33.43 | 33.56 | 2,159,005 | +0.04(+0.12%) |
Aug 27, 2019 | 33.68 | 33.71 | 33.51 | 33.52 | 1,949,375 | -0.02(-0.07%) |
Aug 26, 2019 | 33.51 | 33.60 | 33.34 | 33.55 | 2,218,624 | +0.08(+0.24%) |
Aug 23, 2019 | 33.65 | 33.90 | 33.37 | 33.47 | 4,154,647 | +0.17(+0.51%) |
Aug 22, 2019 | 33.16 | 33.38 | 33.15 | 33.29 | 2,707,872 | +0.24(+0.71%) |
Aug 21, 2019 | 33.04 | 33.21 | 32.97 | 33.06 | 2,378,699 | +0.35(+1.07%) |
Aug 20, 2019 | 32.87 | 32.94 | 32.70 | 32.71 | 1,881,451 | -0.09(-0.27%) |
Aug 19, 2019 | 32.76 | 32.88 | 32.68 | 32.80 | 2,115,504 | +0.15(+0.45%) |
Aug 16, 2019 | 32.67 | 32.81 | 32.62 | 32.65 | 1,682,659 | +0.19(+0.58%) |
Aug 15, 2019 | 32.40 | 32.55 | 32.29 | 32.47 | 2,445,763 | +0.23(+0.71%) |
Aug 14, 2019 | 32.55 | 32.67 | 32.24 | 32.24 | 3,126,931 | -0.79(-2.39%) |
Aug 13, 2019 | 32.98 | 33.19 | 32.85 | 33.03 | 6,382,605 | +0.32(+0.99%) |
Aug 12, 2019 | 32.82 | 32.90 | 32.59 | 32.70 | 1,561,285 | -0.18(-0.54%) |
Aug 09, 2019 | 33.03 | 33.06 | 32.73 | 32.88 | 1,894,977 | -0.02(-0.07%) |
Aug 08, 2019 | 32.66 | 33.03 | 32.58 | 32.90 | 2,069,730 | +0.37(+1.13%) |
Aug 07, 2019 | 32.36 | 32.62 | 32.14 | 32.54 | 3,905,154 | +0.16(+0.50%) |
Aug 06, 2019 | 32.36 | 32.59 | 32.20 | 32.38 | 3,130,886 | -0.04(-0.12%) |
Aug 05, 2019 | 32.60 | 32.70 | 32.20 | 32.42 | 3,014,555 | -0.55(-1.68%) |
Aug 02, 2019 | 33.20 | 33.29 | 32.83 | 32.97 | 2,888,474 | -0.35(-1.04%) |
Aug 01, 2019 | 32.97 | 33.40 | 32.97 | 33.31 | 2,842,194 | +0.16(+0.48%) |
Jul 31, 2019 | 33.08 | 33.48 | 32.98 | 33.15 | 3,296,562 | -0.43(-1.29%) |
Jul 30, 2019 | 33.74 | 33.85 | 33.54 | 33.59 | 2,961,481 | -0.29(-0.85%) |
Jul 29, 2019 | 34.05 | 34.11 | 33.86 | 33.88 | 3,661,046 | +0.22(+0.64%) |
Jul 26, 2019 | 33.47 | 33.67 | 33.40 | 33.66 | 3,422,118 | +0.30(+0.89%) |
Jul 25, 2019 | 33.57 | 33.59 | 33.34 | 33.36 | 3,925,274 | +0.09(+0.27%) |
Jul 24, 2019 | 33.38 | 33.44 | 33.15 | 33.27 | 3,479,524 | +0.09(+0.27%) |
Jul 23, 2019 | 33.27 | 33.32 | 33.14 | 33.19 | 3,105,100 | +0.15(+0.46%) |
Jul 22, 2019 | 33.19 | 33.19 | 33.03 | 33.03 | 2,377,275 | +0.14(+0.42%) |
Jul 19, 2019 | 33.00 | 33.04 | 32.88 | 32.90 | 2,157,982 | -0.36(-1.09%) |
Jul 18, 2019 | 33.03 | 33.27 | 32.93 | 33.26 | 2,159,104 | +0.22(+0.66%) |
Jul 17, 2019 | 33.14 | 33.17 | 32.99 | 33.04 | 2,190,138 | -0.03(-0.10%) |
Jul 16, 2019 | 33.32 | 33.32 | 33.00 | 33.07 | 3,595,172 | +0.22(+0.68%) |
Jul 15, 2019 | 32.94 | 33.06 | 32.74 | 32.85 | 3,428,658 | +0.39(+1.19%) |
Jul 12, 2019 | 32.78 | 32.79 | 32.31 | 32.46 | 5,371,175 | -0.41(-1.25%) |
Jul 11, 2019 | 33.25 | 33.27 | 32.64 | 32.87 | 5,183,450 | -0.14(-0.44%) |
Jul 10, 2019 | 32.94 | 33.05 | 32.92 | 33.02 | 1,815,815 | +0.29(+0.88%) |
Jul 09, 2019 | 32.70 | 32.89 | 32.66 | 32.73 | 4,289,157 | +0.18(+0.57%) |
Jul 08, 2019 | 32.68 | 32.74 | 32.54 | 32.54 | 3,117,308 | -0.27(-0.81%) |
Jul 05, 2019 | 32.95 | 32.95 | 32.69 | 32.81 | 2,630,368 | -0.39(-1.16%) |
Jul 03, 2019 | 33.15 | 33.24 | 33.09 | 33.19 | 1,867,877 | +0.33(+1.00%) |
Jul 02, 2019 | 32.49 | 32.87 | 32.47 | 32.87 | 2,315,492 | +0.39(+1.21%) |