Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.56 | 31.75 | 31.56 | 31.71 | 18,326 | +0.20(+0.64%) |
Sep 27, 2019 | 31.79 | 31.79 | 31.38 | 31.51 | 12,780 | -0.16(-0.50%) |
Sep 26, 2019 | 31.70 | 31.72 | 31.54 | 31.67 | 7,970 | -0.09(-0.29%) |
Sep 25, 2019 | 31.58 | 31.80 | 31.58 | 31.76 | 9,795 | +0.22(+0.71%) |
Sep 24, 2019 | 31.94 | 32.00 | 31.45 | 31.54 | 35,880 | -0.34(-1.08%) |
Sep 23, 2019 | 31.91 | 31.92 | 31.76 | 31.88 | 6,972 | -0.04(-0.12%) |
Sep 20, 2019 | 32.05 | 32.11 | 31.84 | 31.92 | 7,148 | -0.14(-0.43%) |
Sep 19, 2019 | 32.12 | 32.19 | 31.99 | 32.05 | 16,785 | +0.03(+0.09%) |
Sep 18, 2019 | 31.99 | 32.03 | 31.77 | 32.03 | 12,008 | -0.03(-0.09%) |
Sep 17, 2019 | 32.16 | 32.16 | 31.99 | 32.05 | 12,614 | -0.02(-0.06%) |
Sep 16, 2019 | 32.14 | 32.14 | 32.02 | 32.07 | 21,168 | -0.04(-0.11%) |
Sep 13, 2019 | 32.18 | 32.28 | 32.11 | 32.11 | 27,647 | -0.06(-0.17%) |
Sep 12, 2019 | 32.18 | 32.24 | 31.97 | 32.16 | 19,355 | +0.06(+0.20%) |
Sep 11, 2019 | 31.92 | 32.10 | 31.79 | 32.10 | 24,445 | +0.26(+0.81%) |
Sep 10, 2019 | 31.62 | 31.84 | 31.51 | 31.84 | 6,782 | +0.27(+0.85%) |
Sep 09, 2019 | 31.52 | 31.58 | 31.44 | 31.57 | 8,348 | +0.33(+1.06%) |
Sep 06, 2019 | 31.30 | 31.36 | 31.24 | 31.24 | 65,418 | -0.03(-0.10%) |
Sep 05, 2019 | 31.15 | 31.31 | 31.13 | 31.27 | 28,101 | +0.58(+1.89%) |
Sep 04, 2019 | 30.66 | 30.75 | 30.60 | 30.69 | 17,230 | +0.29(+0.96%) |
Sep 03, 2019 | 30.48 | 30.48 | 30.27 | 30.40 | 8,247 | -0.14(-0.47%) |
Aug 30, 2019 | 30.75 | 30.75 | 30.50 | 30.55 | 1,401,331 | -0.01(-0.03%) |
Aug 29, 2019 | 30.44 | 30.56 | 30.44 | 30.56 | 6,593 | +0.49(+1.62%) |
Aug 28, 2019 | 29.74 | 30.11 | 29.71 | 30.07 | 23,175 | +0.20(+0.66%) |
Aug 27, 2019 | 30.28 | 30.28 | 29.84 | 29.87 | 15,050 | -0.22(-0.75%) |
Aug 26, 2019 | 30.18 | 30.18 | 30.01 | 30.10 | 8,580 | +0.24(+0.80%) |
Aug 23, 2019 | 30.58 | 30.62 | 29.81 | 29.86 | 16,218 | -0.89(-2.90%) |
Aug 22, 2019 | 30.83 | 30.85 | 30.62 | 30.75 | 5,747 | +0.05(+0.17%) |
Aug 21, 2019 | 30.68 | 30.75 | 30.65 | 30.70 | 24,992 | +0.20(+0.65%) |
Aug 20, 2019 | 30.81 | 30.81 | 30.50 | 30.50 | 12,483 | -0.31(-1.01%) |
Aug 19, 2019 | 30.89 | 30.89 | 30.72 | 30.81 | 61,287 | +0.44(+1.45%) |
Aug 16, 2019 | 30.19 | 30.40 | 30.12 | 30.37 | 10,558 | +0.48(+1.60%) |
Aug 15, 2019 | 29.97 | 30.00 | 29.70 | 29.89 | 15,055 | +0.00(+0.00%) |
Aug 14, 2019 | 30.42 | 30.42 | 29.89 | 29.89 | 21,129 | -0.93(-3.01%) |
Aug 13, 2019 | 30.26 | 31.05 | 30.26 | 30.82 | 15,456 | +0.42(+1.39%) |
Aug 12, 2019 | 30.59 | 30.62 | 30.32 | 30.40 | 6,860 | -0.40(-1.28%) |
Aug 09, 2019 | 30.86 | 30.96 | 30.62 | 30.79 | 14,477 | -0.28(-0.89%) |
Aug 08, 2019 | 30.77 | 31.08 | 30.74 | 31.07 | 72,656 | +0.55(+1.81%) |
Aug 07, 2019 | 30.04 | 30.58 | 30.00 | 30.52 | 12,383 | +0.03(+0.09%) |
Aug 06, 2019 | 30.48 | 30.55 | 30.19 | 30.49 | 61,372 | +0.32(+1.07%) |
Aug 05, 2019 | 30.59 | 30.59 | 30.06 | 30.17 | 21,987 | -0.88(-2.84%) |
Aug 02, 2019 | 31.32 | 31.32 | 30.97 | 31.05 | 25,035 | -0.35(-1.11%) |
Aug 01, 2019 | 31.81 | 32.08 | 31.40 | 31.40 | 14,485 | -0.39(-1.21%) |
Jul 31, 2019 | 32.06 | 32.11 | 31.45 | 31.79 | 19,671 | -0.23(-0.72%) |
Jul 30, 2019 | 31.96 | 32.10 | 31.88 | 32.02 | 33,672 | -0.16(-0.51%) |
Jul 29, 2019 | 32.22 | 32.22 | 32.15 | 32.18 | 11,963 | -0.04(-0.11%) |
Jul 26, 2019 | 32.07 | 32.24 | 32.07 | 32.22 | 33,090 | +0.29(+0.91%) |
Jul 25, 2019 | 32.07 | 32.09 | 31.87 | 31.92 | 11,224 | -0.15(-0.46%) |
Jul 24, 2019 | 31.84 | 32.11 | 31.83 | 32.07 | 29,290 | +0.22(+0.69%) |
Jul 23, 2019 | 31.80 | 31.86 | 31.70 | 31.85 | 14,087 | +0.23(+0.73%) |
Jul 22, 2019 | 31.67 | 31.70 | 31.55 | 31.62 | 6,578 | +0.08(+0.24%) |
Jul 19, 2019 | 31.83 | 31.88 | 31.55 | 31.55 | 182,649 | -0.17(-0.52%) |
Jul 18, 2019 | 31.50 | 31.79 | 31.50 | 31.71 | 13,113 | +0.15(+0.47%) |
Jul 17, 2019 | 31.89 | 31.89 | 31.57 | 31.57 | 15,640 | -0.35(-1.09%) |
Jul 16, 2019 | 31.92 | 31.97 | 31.85 | 31.92 | 26,088 | -0.04(-0.11%) |
Jul 15, 2019 | 31.96 | 31.98 | 31.88 | 31.95 | 5,100 | -0.01(-0.02%) |
Jul 12, 2019 | 31.76 | 31.96 | 31.76 | 31.96 | 7,510 | +0.21(+0.65%) |
Jul 11, 2019 | 31.78 | 31.78 | 31.61 | 31.75 | 13,865 | +0.07(+0.22%) |
Jul 10, 2019 | 31.68 | 31.80 | 31.64 | 31.68 | 16,274 | +0.13(+0.42%) |
Jul 09, 2019 | 31.56 | 31.57 | 31.49 | 31.55 | 23,815 | -0.06(-0.17%) |
Jul 08, 2019 | 31.65 | 31.65 | 31.53 | 31.60 | 11,705 | -0.16(-0.49%) |
Jul 05, 2019 | 31.68 | 31.79 | 31.57 | 31.76 | 10,993 | +0.01(+0.04%) |
Jul 03, 2019 | 31.65 | 31.79 | 31.64 | 31.75 | 5,551 | +0.23(+0.72%) |
Jul 02, 2019 | 31.43 | 31.52 | 31.38 | 31.52 | 21,863 | +0.04(+0.12%) |