Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.47 | 32.76 | 32.37 | 32.66 | 24,976 | +0.05(+0.15%) |
Sep 27, 2019 | 32.90 | 32.90 | 32.56 | 32.62 | 16,420 | -0.16(-0.48%) |
Sep 26, 2019 | 32.88 | 32.88 | 32.69 | 32.77 | 14,473 | +0.05(+0.15%) |
Sep 25, 2019 | 32.65 | 32.76 | 32.59 | 32.72 | 14,832 | +0.02(+0.05%) |
Sep 24, 2019 | 32.94 | 32.94 | 32.67 | 32.71 | 56,475 | -0.09(-0.28%) |
Sep 23, 2019 | 32.64 | 32.86 | 32.64 | 32.80 | 11,955 | -0.01(-0.03%) |
Sep 20, 2019 | 32.92 | 32.92 | 32.76 | 32.81 | 10,216 | +0.01(+0.03%) |
Sep 19, 2019 | 32.83 | 32.92 | 32.75 | 32.80 | 11,163 | +0.11(+0.32%) |
Sep 18, 2019 | 32.76 | 32.79 | 32.70 | 32.70 | 4,579 | -0.09(-0.28%) |
Sep 17, 2019 | 32.69 | 32.81 | 32.69 | 32.79 | 11,597 | +0.06(+0.17%) |
Sep 16, 2019 | 32.67 | 32.75 | 32.66 | 32.73 | 9,166 | +0.07(+0.21%) |
Sep 13, 2019 | 32.83 | 32.83 | 32.66 | 32.66 | 7,602 | -0.14(-0.42%) |
Sep 12, 2019 | 32.77 | 32.80 | 32.76 | 32.80 | 1,084 | +0.16(+0.49%) |
Sep 11, 2019 | 32.43 | 32.68 | 32.43 | 32.64 | 12,985 | +0.07(+0.23%) |
Sep 10, 2019 | 32.54 | 32.60 | 32.46 | 32.57 | 7,962 | -0.09(-0.27%) |
Sep 09, 2019 | 32.82 | 32.82 | 32.61 | 32.66 | 5,668 | +0.04(+0.11%) |
Sep 06, 2019 | 32.68 | 32.73 | 32.62 | 32.62 | 7,721 | -0.01(-0.03%) |
Sep 05, 2019 | 32.62 | 32.69 | 32.58 | 32.63 | 6,436 | +0.11(+0.34%) |
Sep 04, 2019 | 32.32 | 32.58 | 32.32 | 32.52 | 14,566 | +0.25(+0.77%) |
Sep 03, 2019 | 32.08 | 32.30 | 32.08 | 32.27 | 8,610 | -0.05(-0.16%) |
Aug 30, 2019 | 32.30 | 32.34 | 32.23 | 32.32 | 6,414 | +0.01(+0.04%) |
Aug 29, 2019 | 32.22 | 32.33 | 32.22 | 32.31 | 8,632 | +0.19(+0.59%) |
Aug 28, 2019 | 32.14 | 32.14 | 32.02 | 32.12 | 7,348 | +0.02(+0.05%) |
Aug 27, 2019 | 32.28 | 32.28 | 32.04 | 32.11 | 5,679 | +0.05(+0.17%) |
Aug 26, 2019 | 32.00 | 32.05 | 31.95 | 32.05 | 4,105 | +0.18(+0.57%) |
Aug 23, 2019 | 32.29 | 32.29 | 31.87 | 31.87 | 8,790 | -0.35(-1.08%) |
Aug 22, 2019 | 32.37 | 32.37 | 32.17 | 32.22 | 10,398 | -0.02(-0.06%) |
Aug 21, 2019 | 32.26 | 32.28 | 32.22 | 32.24 | 7,772 | +0.14(+0.45%) |
Aug 20, 2019 | 32.09 | 32.20 | 32.09 | 32.10 | 6,566 | -0.09(-0.28%) |
Aug 19, 2019 | 32.14 | 32.20 | 32.14 | 32.19 | 3,549 | +0.16(+0.49%) |
Aug 16, 2019 | 31.91 | 32.03 | 31.91 | 32.03 | 4,870 | +0.21(+0.67%) |
Aug 15, 2019 | 31.81 | 31.84 | 31.71 | 31.82 | 18,479 | +0.19(+0.60%) |
Aug 14, 2019 | 31.81 | 31.90 | 31.63 | 31.63 | 10,417 | -0.52(-1.62%) |
Aug 13, 2019 | 31.96 | 32.24 | 31.96 | 32.15 | 5,952 | +0.18(+0.56%) |
Aug 12, 2019 | 31.98 | 32.04 | 31.91 | 31.97 | 5,658 | -0.15(-0.47%) |
Aug 09, 2019 | 32.00 | 32.17 | 32.00 | 32.12 | 11,166 | -0.12(-0.36%) |
Aug 08, 2019 | 31.96 | 32.25 | 31.96 | 32.24 | 8,869 | +0.30(+0.93%) |
Aug 07, 2019 | 31.66 | 31.98 | 31.66 | 31.94 | 10,472 | +0.01(+0.04%) |
Aug 06, 2019 | 31.79 | 31.93 | 31.68 | 31.93 | 59,722 | +0.32(+1.01%) |
Aug 05, 2019 | 31.86 | 31.86 | 31.54 | 31.61 | 13,818 | -0.49(-1.54%) |
Aug 02, 2019 | 32.09 | 32.15 | 32.01 | 32.10 | 6,058 | -0.17(-0.53%) |
Aug 01, 2019 | 32.30 | 32.47 | 32.22 | 32.27 | 15,615 | -0.06(-0.18%) |
Jul 31, 2019 | 32.54 | 32.58 | 32.26 | 32.33 | 5,343 | -0.13(-0.39%) |
Jul 30, 2019 | 32.51 | 32.52 | 32.39 | 32.46 | 4,903 | -0.14(-0.44%) |
Jul 29, 2019 | 32.59 | 32.60 | 32.52 | 32.60 | 6,836 | +0.04(+0.13%) |
Jul 26, 2019 | 32.55 | 32.57 | 32.48 | 32.56 | 11,047 | +0.10(+0.31%) |
Jul 25, 2019 | 32.51 | 32.51 | 32.40 | 32.46 | 3,417 | -0.05(-0.16%) |
Jul 24, 2019 | 32.52 | 32.56 | 32.48 | 32.51 | 3,751 | +0.01(+0.04%) |
Jul 23, 2019 | 32.42 | 32.50 | 32.38 | 32.50 | 11,342 | +0.09(+0.29%) |
Jul 22, 2019 | 32.38 | 32.45 | 32.36 | 32.40 | 5,173 | +0.02(+0.07%) |
Jul 19, 2019 | 32.57 | 32.57 | 32.38 | 32.38 | 12,235 | -0.17(-0.53%) |
Jul 18, 2019 | 32.41 | 32.55 | 32.38 | 32.55 | 6,223 | +0.12(+0.36%) |
Jul 17, 2019 | 32.45 | 32.47 | 32.42 | 32.44 | 4,110 | -0.07(-0.21%) |
Jul 16, 2019 | 32.50 | 32.54 | 32.49 | 32.50 | 5,462 | -0.05(-0.15%) |
Jul 15, 2019 | 32.53 | 32.55 | 32.53 | 32.55 | 635 | +0.02(+0.06%) |
Jul 12, 2019 | 32.39 | 32.53 | 32.39 | 32.53 | 12,711 | +0.06(+0.19%) |
Jul 11, 2019 | 32.57 | 32.57 | 32.40 | 32.47 | 9,735 | -0.03(-0.11%) |
Jul 10, 2019 | 32.42 | 32.56 | 32.42 | 32.50 | 15,908 | +0.15(+0.48%) |
Jul 09, 2019 | 32.21 | 32.42 | 32.21 | 32.35 | 9,238 | -0.08(-0.24%) |
Jul 08, 2019 | 32.47 | 32.54 | 32.42 | 32.43 | 4,962 | -0.11(-0.33%) |
Jul 05, 2019 | 32.58 | 32.58 | 32.47 | 32.54 | 6,771 | -0.11(-0.33%) |
Jul 03, 2019 | 32.64 | 32.69 | 32.60 | 32.64 | 4,039 | +0.18(+0.54%) |
Jul 02, 2019 | 32.45 | 32.48 | 32.37 | 32.47 | 7,506 | +0.12(+0.37%) |