Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.46 | 32.87 | 32.22 | 32.65 | 367,747 | +0.22(+0.67%) |
Sep 27, 2019 | 32.89 | 32.91 | 32.23 | 32.43 | 326,751 | -0.27(-0.83%) |
Sep 26, 2019 | 32.85 | 32.89 | 32.40 | 32.70 | 393,539 | -0.04(-0.12%) |
Sep 25, 2019 | 32.55 | 32.83 | 32.13 | 32.74 | 504,240 | +0.24(+0.74%) |
Sep 24, 2019 | 33.01 | 33.01 | 32.44 | 32.50 | 434,863 | -0.34(-1.02%) |
Sep 23, 2019 | 32.93 | 32.97 | 32.60 | 32.84 | 496,477 | -0.27(-0.82%) |
Sep 20, 2019 | 33.00 | 33.42 | 32.88 | 33.11 | 831,878 | +0.16(+0.49%) |
Sep 19, 2019 | 32.77 | 33.15 | 32.70 | 32.95 | 743,676 | +0.26(+0.81%) |
Sep 18, 2019 | 32.79 | 32.82 | 32.30 | 32.69 | 1,086,290 | -0.10(-0.32%) |
Sep 17, 2019 | 32.71 | 32.92 | 32.62 | 32.79 | 633,753 | +0.09(+0.27%) |
Sep 16, 2019 | 32.68 | 32.80 | 32.48 | 32.70 | 587,483 | -0.04(-0.12%) |
Sep 13, 2019 | 32.98 | 33.14 | 32.60 | 32.74 | 711,877 | -0.26(-0.78%) |
Sep 12, 2019 | 33.06 | 33.20 | 32.84 | 33.00 | 747,084 | +0.06(+0.17%) |
Sep 11, 2019 | 32.86 | 32.94 | 32.55 | 32.94 | 519,870 | +0.18(+0.54%) |
Sep 10, 2019 | 33.10 | 33.10 | 32.31 | 32.77 | 563,183 | -0.33(-0.99%) |
Sep 09, 2019 | 33.28 | 33.28 | 32.78 | 33.10 | 758,830 | -0.11(-0.34%) |
Sep 06, 2019 | 33.24 | 33.54 | 33.18 | 33.21 | 1,051,504 | -0.02(-0.05%) |
Sep 05, 2019 | 32.55 | 33.56 | 32.55 | 33.22 | 1,388,796 | +0.96(+2.98%) |
Sep 04, 2019 | 31.85 | 32.36 | 31.85 | 32.26 | 1,412,090 | +0.63(+2.00%) |
Sep 03, 2019 | 30.96 | 31.71 | 30.89 | 31.63 | 1,413,619 | +0.36(+1.15%) |
Aug 30, 2019 | 31.20 | 31.41 | 31.02 | 31.27 | 352,501 | +0.19(+0.62%) |
Aug 29, 2019 | 30.94 | 31.16 | 30.80 | 31.08 | 467,494 | +0.60(+1.96%) |
Aug 28, 2019 | 30.54 | 30.54 | 30.25 | 30.48 | 356,622 | -0.08(-0.26%) |
Aug 27, 2019 | 30.58 | 30.73 | 30.29 | 30.56 | 522,245 | +0.09(+0.31%) |
Aug 26, 2019 | 30.82 | 30.82 | 30.27 | 30.47 | 459,355 | -0.06(-0.21%) |
Aug 23, 2019 | 30.86 | 31.10 | 30.47 | 30.53 | 547,787 | -0.40(-1.31%) |
Aug 22, 2019 | 30.81 | 31.00 | 30.55 | 30.93 | 445,675 | +0.10(+0.33%) |
Aug 21, 2019 | 30.91 | 31.00 | 30.68 | 30.83 | 464,325 | +0.29(+0.93%) |
Aug 20, 2019 | 30.63 | 30.65 | 30.36 | 30.55 | 488,266 | -0.08(-0.26%) |
Aug 19, 2019 | 30.78 | 30.88 | 30.47 | 30.62 | 486,378 | +0.18(+0.60%) |
Aug 16, 2019 | 30.14 | 30.48 | 30.12 | 30.44 | 494,095 | +0.45(+1.50%) |
Aug 15, 2019 | 29.73 | 30.05 | 29.71 | 29.99 | 606,680 | +0.27(+0.91%) |
Aug 14, 2019 | 29.87 | 30.14 | 29.43 | 29.72 | 846,596 | -0.64(-2.11%) |
Aug 13, 2019 | 30.30 | 30.47 | 30.12 | 30.36 | 617,124 | +0.02(+0.05%) |
Aug 12, 2019 | 30.23 | 30.47 | 30.18 | 30.35 | 667,497 | -0.07(-0.23%) |
Aug 09, 2019 | 30.44 | 30.54 | 30.19 | 30.42 | 453,289 | -0.09(-0.31%) |
Aug 08, 2019 | 30.21 | 30.62 | 30.05 | 30.51 | 857,828 | +0.46(+1.53%) |
Aug 07, 2019 | 29.75 | 30.13 | 29.65 | 30.06 | 811,466 | +0.10(+0.34%) |
Aug 06, 2019 | 30.04 | 30.28 | 29.68 | 29.95 | 899,332 | +0.25(+0.83%) |
Aug 05, 2019 | 30.09 | 30.62 | 29.41 | 29.71 | 996,952 | -0.97(-3.17%) |
Aug 02, 2019 | 32.48 | 32.60 | 30.60 | 30.68 | 1,884,536 | -2.88(-8.58%) |
Aug 01, 2019 | 33.90 | 34.25 | 33.55 | 33.56 | 926,513 | -0.18(-0.54%) |
Jul 31, 2019 | 34.23 | 34.31 | 33.37 | 33.74 | 812,215 | -0.45(-1.32%) |
Jul 30, 2019 | 34.35 | 34.50 | 34.14 | 34.19 | 531,736 | -0.40(-1.14%) |
Jul 29, 2019 | 34.99 | 35.13 | 34.39 | 34.59 | 754,582 | -0.28(-0.82%) |
Jul 26, 2019 | 34.85 | 35.22 | 34.76 | 34.88 | 1,012,952 | +0.12(+0.34%) |
Jul 25, 2019 | 34.60 | 34.82 | 34.42 | 34.76 | 959,120 | +0.16(+0.46%) |
Jul 24, 2019 | 34.23 | 34.64 | 34.01 | 34.60 | 1,011,501 | +0.39(+1.13%) |
Jul 23, 2019 | 34.43 | 34.48 | 34.03 | 34.21 | 633,348 | -0.13(-0.37%) |
Jul 22, 2019 | 33.83 | 34.46 | 33.80 | 34.34 | 1,080,731 | +0.51(+1.52%) |
Jul 19, 2019 | 33.86 | 34.02 | 33.80 | 33.82 | 758,514 | +0.04(+0.12%) |
Jul 18, 2019 | 33.64 | 33.85 | 33.52 | 33.78 | 556,108 | +0.13(+0.38%) |
Jul 17, 2019 | 33.69 | 33.93 | 33.62 | 33.66 | 341,637 | +0.06(+0.19%) |
Jul 16, 2019 | 33.85 | 33.89 | 33.55 | 33.59 | 686,742 | -0.25(-0.73%) |
Jul 15, 2019 | 33.61 | 33.86 | 33.47 | 33.84 | 531,913 | +0.20(+0.59%) |
Jul 12, 2019 | 34.07 | 34.13 | 33.53 | 33.64 | 627,631 | -0.36(-1.05%) |
Jul 11, 2019 | 34.03 | 34.15 | 33.80 | 34.00 | 751,766 | +0.31(+0.92%) |
Jul 10, 2019 | 33.69 | 34.11 | 33.56 | 33.69 | 1,180,375 | +0.09(+0.26%) |
Jul 09, 2019 | 33.08 | 33.94 | 32.95 | 33.60 | 831,468 | +0.49(+1.48%) |
Jul 08, 2019 | 33.08 | 33.20 | 32.87 | 33.11 | 542,332 | -0.13(-0.40%) |
Jul 05, 2019 | 33.51 | 33.51 | 32.95 | 33.24 | 531,237 | -0.26(-0.78%) |
Jul 03, 2019 | 33.24 | 33.57 | 33.23 | 33.51 | 243,573 | +0.36(+1.07%) |
Jul 02, 2019 | 32.75 | 33.21 | 32.74 | 33.15 | 545,506 | +0.41(+1.26%) |