Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.68 | 31.83 | 31.63 | 31.77 | 112,246 | +0.09(+0.30%) |
Sep 27, 2019 | 32.15 | 32.15 | 31.42 | 31.68 | 50,476 | -0.30(-0.95%) |
Sep 26, 2019 | 32.28 | 32.28 | 31.76 | 31.98 | 46,945 | -0.30(-0.94%) |
Sep 25, 2019 | 31.87 | 32.33 | 31.74 | 32.28 | 45,695 | +0.37(+1.14%) |
Sep 24, 2019 | 32.48 | 32.50 | 31.81 | 31.92 | 50,760 | -0.50(-1.53%) |
Sep 23, 2019 | 32.35 | 32.47 | 32.27 | 32.42 | 47,214 | -0.10(-0.32%) |
Sep 20, 2019 | 32.76 | 32.76 | 32.32 | 32.52 | 49,851 | -0.19(-0.58%) |
Sep 19, 2019 | 32.84 | 32.93 | 32.67 | 32.71 | 30,744 | -0.05(-0.14%) |
Sep 18, 2019 | 32.76 | 32.78 | 32.50 | 32.76 | 32,803 | -0.08(-0.26%) |
Sep 17, 2019 | 32.78 | 32.84 | 32.64 | 32.84 | 26,625 | +0.05(+0.15%) |
Sep 16, 2019 | 32.83 | 32.89 | 32.68 | 32.79 | 36,458 | -0.17(-0.50%) |
Sep 13, 2019 | 32.98 | 33.04 | 32.88 | 32.96 | 64,141 | -0.02(-0.06%) |
Sep 12, 2019 | 33.03 | 33.10 | 32.93 | 32.97 | 63,356 | +0.12(+0.35%) |
Sep 11, 2019 | 32.60 | 32.86 | 32.60 | 32.86 | 36,410 | +0.31(+0.94%) |
Sep 10, 2019 | 32.46 | 32.61 | 32.37 | 32.55 | 44,780 | -0.01(-0.03%) |
Sep 09, 2019 | 32.68 | 32.73 | 32.42 | 32.56 | 56,703 | +0.07(+0.21%) |
Sep 06, 2019 | 32.58 | 32.59 | 32.44 | 32.49 | 57,779 | -0.07(-0.20%) |
Sep 05, 2019 | 32.36 | 32.56 | 32.33 | 32.56 | 43,134 | +0.50(+1.55%) |
Sep 04, 2019 | 31.80 | 32.13 | 31.80 | 32.06 | 34,669 | +0.45(+1.43%) |
Sep 03, 2019 | 31.74 | 31.87 | 31.51 | 31.61 | 153,065 | -0.30(-0.94%) |
Aug 30, 2019 | 32.09 | 32.09 | 31.79 | 31.91 | 45,785 | -0.05(-0.15%) |
Aug 29, 2019 | 31.79 | 32.05 | 31.77 | 31.96 | 59,442 | +0.48(+1.52%) |
Aug 28, 2019 | 31.25 | 31.55 | 31.13 | 31.48 | 42,828 | +0.08(+0.26%) |
Aug 27, 2019 | 31.67 | 31.69 | 31.32 | 31.40 | 44,217 | +0.02(+0.05%) |
Aug 26, 2019 | 31.19 | 31.38 | 31.09 | 31.38 | 38,232 | +0.42(+1.36%) |
Aug 23, 2019 | 31.67 | 31.84 | 30.87 | 30.96 | 100,331 | -0.81(-2.54%) |
Aug 22, 2019 | 31.86 | 31.92 | 31.50 | 31.77 | 38,309 | -0.03(-0.09%) |
Aug 21, 2019 | 31.91 | 31.91 | 31.78 | 31.79 | 43,624 | +0.06(+0.18%) |
Aug 20, 2019 | 31.88 | 31.94 | 31.69 | 31.74 | 53,107 | -0.21(-0.66%) |
Aug 19, 2019 | 31.84 | 32.09 | 31.84 | 31.95 | 39,523 | +0.41(+1.29%) |
Aug 16, 2019 | 31.41 | 31.59 | 31.34 | 31.54 | 46,202 | +0.39(+1.25%) |
Aug 15, 2019 | 31.17 | 31.29 | 30.96 | 31.15 | 109,496 | +0.07(+0.22%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.01 | 31.09 | 2,352,325 | -1.00(-3.11%) |
Aug 13, 2019 | 31.58 | 32.33 | 31.58 | 32.08 | 53,436 | +0.37(+1.18%) |
Aug 12, 2019 | 31.87 | 31.87 | 31.57 | 31.71 | 43,305 | -0.30(-0.93%) |
Aug 09, 2019 | 32.23 | 32.25 | 31.86 | 32.01 | 41,613 | -0.31(-0.95%) |
Aug 08, 2019 | 31.91 | 32.31 | 31.87 | 32.31 | 63,271 | +0.62(+1.97%) |
Aug 07, 2019 | 31.45 | 31.78 | 31.21 | 31.69 | 68,014 | -0.14(-0.45%) |
Aug 06, 2019 | 31.64 | 31.96 | 31.57 | 31.83 | 80,837 | +0.40(+1.28%) |
Aug 05, 2019 | 31.83 | 31.94 | 31.16 | 31.43 | 105,362 | -1.01(-3.10%) |
Aug 02, 2019 | 32.56 | 32.60 | 32.22 | 32.44 | 59,447 | -0.32(-0.97%) |
Aug 01, 2019 | 33.04 | 33.40 | 32.62 | 32.75 | 80,586 | -0.21(-0.64%) |
Jul 31, 2019 | 33.23 | 33.40 | 32.72 | 32.96 | 52,497 | -0.27(-0.81%) |
Jul 30, 2019 | 33.25 | 33.40 | 33.22 | 33.23 | 39,270 | -0.19(-0.57%) |
Jul 29, 2019 | 33.61 | 33.61 | 33.33 | 33.42 | 105,808 | -0.17(-0.51%) |
Jul 26, 2019 | 33.29 | 33.70 | 33.25 | 33.60 | 121,711 | +0.87(+2.67%) |
Jul 25, 2019 | 32.85 | 32.91 | 32.61 | 32.72 | 51,617 | -0.07(-0.20%) |
Jul 24, 2019 | 32.28 | 32.81 | 31.87 | 32.79 | 65,417 | +0.38(+1.18%) |
Jul 23, 2019 | 32.41 | 32.47 | 32.17 | 32.41 | 64,773 | +0.06(+0.18%) |
Jul 22, 2019 | 32.37 | 32.37 | 32.22 | 32.35 | 624,071 | +0.05(+0.15%) |
Jul 19, 2019 | 32.74 | 32.74 | 32.30 | 32.30 | 135,582 | -0.34(-1.03%) |
Jul 18, 2019 | 32.61 | 32.70 | 32.21 | 32.64 | 49,845 | -0.23(-0.70%) |
Jul 17, 2019 | 33.18 | 33.20 | 32.87 | 32.87 | 53,004 | -0.29(-0.87%) |
Jul 16, 2019 | 33.18 | 33.27 | 33.09 | 33.16 | 67,055 | -0.04(-0.11%) |
Jul 15, 2019 | 33.25 | 33.25 | 33.07 | 33.19 | 51,656 | -0.01(-0.03%) |
Jul 12, 2019 | 32.99 | 33.21 | 32.98 | 33.20 | 42,134 | +0.23(+0.70%) |
Jul 11, 2019 | 33.03 | 33.14 | 32.87 | 32.97 | 47,047 | -0.02(-0.06%) |
Jul 10, 2019 | 32.80 | 33.01 | 32.73 | 32.99 | 165,559 | +0.46(+1.41%) |
Jul 09, 2019 | 32.27 | 32.64 | 32.27 | 32.53 | 47,749 | +0.12(+0.36%) |
Jul 08, 2019 | 32.56 | 32.56 | 32.37 | 32.42 | 43,548 | -0.25(-0.76%) |
Jul 05, 2019 | 32.45 | 32.74 | 32.15 | 32.67 | 60,282 | +0.08(+0.25%) |
Jul 03, 2019 | 32.43 | 32.59 | 32.38 | 32.59 | 42,760 | +0.27(+0.85%) |
Jul 02, 2019 | 32.06 | 32.34 | 32.06 | 32.31 | 110,237 | +0.28(+0.87%) |