Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.64 | 35.94 | 34.95 | 35.63 | 247,849 | +0.06(+0.16%) |
Sep 27, 2019 | 35.61 | 36.15 | 35.33 | 35.57 | 178,366 | +0.07(+0.19%) |
Sep 26, 2019 | 34.93 | 35.66 | 34.68 | 35.50 | 127,760 | +0.54(+1.54%) |
Sep 25, 2019 | 35.11 | 35.49 | 34.91 | 34.96 | 174,525 | -0.17(-0.49%) |
Sep 24, 2019 | 34.99 | 35.42 | 34.83 | 35.14 | 152,879 | +0.12(+0.33%) |
Sep 23, 2019 | 34.84 | 35.31 | 34.83 | 35.02 | 88,614 | +0.08(+0.22%) |
Sep 20, 2019 | 34.89 | 35.29 | 34.75 | 34.94 | 344,785 | +0.06(+0.17%) |
Sep 19, 2019 | 35.28 | 35.40 | 34.81 | 34.89 | 131,482 | -0.21(-0.60%) |
Sep 18, 2019 | 35.20 | 35.37 | 34.74 | 35.10 | 172,299 | -0.01(-0.03%) |
Sep 17, 2019 | 35.02 | 35.23 | 34.80 | 35.11 | 118,134 | +0.06(+0.16%) |
Sep 16, 2019 | 34.31 | 35.43 | 34.20 | 35.05 | 149,528 | +0.60(+1.73%) |
Sep 13, 2019 | 34.03 | 34.63 | 33.99 | 34.45 | 134,527 | +0.68(+2.02%) |
Sep 12, 2019 | 33.93 | 34.17 | 33.40 | 33.77 | 116,800 | -0.09(-0.26%) |
Sep 11, 2019 | 33.26 | 34.22 | 33.10 | 33.86 | 142,673 | +0.82(+2.48%) |
Sep 10, 2019 | 32.21 | 33.06 | 32.05 | 33.04 | 223,710 | +0.75(+2.33%) |
Sep 09, 2019 | 32.12 | 32.58 | 31.96 | 32.29 | 174,203 | +0.24(+0.75%) |
Sep 06, 2019 | 32.66 | 32.66 | 31.99 | 32.05 | 99,623 | -0.51(-1.57%) |
Sep 05, 2019 | 32.88 | 33.33 | 32.56 | 32.56 | 129,387 | -0.03(-0.09%) |
Sep 04, 2019 | 32.79 | 32.79 | 32.36 | 32.58 | 91,720 | +0.01(+0.03%) |
Sep 03, 2019 | 32.18 | 32.64 | 31.89 | 32.58 | 123,867 | +0.27(+0.83%) |
Aug 30, 2019 | 32.73 | 32.93 | 32.01 | 32.31 | 99,727 | -0.30(-0.92%) |
Aug 29, 2019 | 32.51 | 32.74 | 32.46 | 32.60 | 76,628 | +0.40(+1.26%) |
Aug 28, 2019 | 31.58 | 32.45 | 31.58 | 32.20 | 109,555 | +0.52(+1.64%) |
Aug 27, 2019 | 32.86 | 32.86 | 31.67 | 31.68 | 125,475 | -0.97(-2.98%) |
Aug 26, 2019 | 32.10 | 32.75 | 31.86 | 32.65 | 109,396 | +0.85(+2.66%) |
Aug 23, 2019 | 32.86 | 33.07 | 31.71 | 31.81 | 126,217 | -1.21(-3.67%) |
Aug 22, 2019 | 32.88 | 33.18 | 32.66 | 33.02 | 102,904 | +0.13(+0.41%) |
Aug 21, 2019 | 33.57 | 33.57 | 32.79 | 32.88 | 108,869 | -0.46(-1.38%) |
Aug 20, 2019 | 33.72 | 34.20 | 33.31 | 33.34 | 134,605 | -0.53(-1.56%) |
Aug 19, 2019 | 33.96 | 34.47 | 33.77 | 33.87 | 150,191 | +0.33(+0.97%) |
Aug 16, 2019 | 33.09 | 33.80 | 32.89 | 33.55 | 893,694 | +0.65(+1.98%) |
Aug 15, 2019 | 32.96 | 33.14 | 32.63 | 32.89 | 212,410 | -0.06(-0.17%) |
Aug 14, 2019 | 34.39 | 34.48 | 32.89 | 32.95 | 311,438 | -1.79(-5.16%) |
Aug 13, 2019 | 34.41 | 35.10 | 34.40 | 34.74 | 213,272 | +0.24(+0.69%) |
Aug 12, 2019 | 34.44 | 34.62 | 34.01 | 34.50 | 231,716 | -0.04(-0.11%) |
Aug 09, 2019 | 34.67 | 34.75 | 33.97 | 34.54 | 242,340 | -0.26(-0.74%) |
Aug 08, 2019 | 34.42 | 34.99 | 34.33 | 34.80 | 389,137 | +0.62(+1.82%) |
Aug 07, 2019 | 33.25 | 34.27 | 33.07 | 34.18 | 349,488 | +0.90(+2.71%) |
Aug 06, 2019 | 33.17 | 33.44 | 32.54 | 33.28 | 213,689 | +0.47(+1.43%) |
Aug 05, 2019 | 32.62 | 32.95 | 32.02 | 32.81 | 350,251 | -0.25(-0.75%) |
Aug 02, 2019 | 31.67 | 33.09 | 31.66 | 33.06 | 184,625 | +1.05(+3.29%) |
Aug 01, 2019 | 33.45 | 33.72 | 31.85 | 32.00 | 254,219 | -1.52(-4.54%) |
Jul 31, 2019 | 33.23 | 34.01 | 33.09 | 33.53 | 220,256 | +0.24(+0.72%) |
Jul 30, 2019 | 33.18 | 33.68 | 33.07 | 33.29 | 198,675 | -0.07(-0.20%) |
Jul 29, 2019 | 33.33 | 33.38 | 32.78 | 33.35 | 223,698 | +0.12(+0.37%) |
Jul 26, 2019 | 32.46 | 33.30 | 32.37 | 33.23 | 256,012 | +0.88(+2.73%) |
Jul 25, 2019 | 31.93 | 32.42 | 31.30 | 32.35 | 245,539 | +0.81(+2.58%) |
Jul 24, 2019 | 30.67 | 31.65 | 30.62 | 31.53 | 296,817 | +0.84(+2.75%) |
Jul 23, 2019 | 30.92 | 31.36 | 30.67 | 30.69 | 179,656 | -0.16(-0.53%) |
Jul 22, 2019 | 31.24 | 31.25 | 30.57 | 30.85 | 196,398 | -0.31(-0.98%) |
Jul 19, 2019 | 30.89 | 31.82 | 30.80 | 31.16 | 235,869 | +0.15(+0.49%) |
Jul 18, 2019 | 32.05 | 32.05 | 30.75 | 31.01 | 166,166 | -1.11(-3.46%) |
Jul 17, 2019 | 32.28 | 32.28 | 31.89 | 32.12 | 130,278 | -0.21(-0.65%) |
Jul 16, 2019 | 32.24 | 32.43 | 31.99 | 32.33 | 141,126 | +0.12(+0.39%) |
Jul 15, 2019 | 32.36 | 32.36 | 31.80 | 32.20 | 88,568 | -0.15(-0.47%) |
Jul 12, 2019 | 31.89 | 32.54 | 31.80 | 32.36 | 145,174 | +0.58(+1.84%) |
Jul 11, 2019 | 31.87 | 31.89 | 31.59 | 31.77 | 101,865 | -0.12(-0.39%) |
Jul 10, 2019 | 31.80 | 31.92 | 31.51 | 31.90 | 118,473 | +0.29(+0.91%) |
Jul 09, 2019 | 31.75 | 31.99 | 31.54 | 31.61 | 80,068 | -0.17(-0.54%) |
Jul 08, 2019 | 32.01 | 32.01 | 31.61 | 31.78 | 93,592 | -0.19(-0.60%) |
Jul 05, 2019 | 31.41 | 32.08 | 31.30 | 31.97 | 96,017 | +0.33(+1.03%) |
Jul 03, 2019 | 31.35 | 31.77 | 31.20 | 31.65 | 41,538 | +0.33(+1.04%) |
Jul 02, 2019 | 31.41 | 31.62 | 31.11 | 31.32 | 115,422 | +0.02(+0.06%) |