Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.10 | 32.11 | 31.74 | 31.78 | 559,726 | -0.28(-0.87%) |
Sep 27, 2019 | 32.16 | 32.47 | 31.81 | 32.06 | 518,680 | +0.06(+0.20%) |
Sep 26, 2019 | 32.33 | 32.53 | 31.96 | 31.99 | 273,545 | -0.46(-1.43%) |
Sep 25, 2019 | 31.84 | 32.57 | 31.84 | 32.46 | 355,749 | +0.59(+1.86%) |
Sep 24, 2019 | 32.45 | 32.58 | 31.64 | 31.86 | 452,057 | -0.60(-1.85%) |
Sep 23, 2019 | 32.10 | 32.64 | 31.90 | 32.47 | 320,469 | +0.26(+0.80%) |
Sep 20, 2019 | 32.28 | 32.66 | 32.19 | 32.21 | 1,363,516 | -0.09(-0.27%) |
Sep 19, 2019 | 32.31 | 32.76 | 32.27 | 32.29 | 358,046 | -0.03(-0.11%) |
Sep 18, 2019 | 32.61 | 32.81 | 32.10 | 32.33 | 585,993 | -0.35(-1.08%) |
Sep 17, 2019 | 32.58 | 32.85 | 32.43 | 32.68 | 556,185 | -0.09(-0.26%) |
Sep 16, 2019 | 32.32 | 32.87 | 32.26 | 32.77 | 420,465 | +0.16(+0.50%) |
Sep 13, 2019 | 32.56 | 32.78 | 32.42 | 32.60 | 441,856 | +0.32(+0.98%) |
Sep 12, 2019 | 31.71 | 32.49 | 31.58 | 32.29 | 447,843 | +0.42(+1.32%) |
Sep 11, 2019 | 31.16 | 31.90 | 30.88 | 31.86 | 422,727 | +0.83(+2.69%) |
Sep 10, 2019 | 30.83 | 31.19 | 30.75 | 31.03 | 443,837 | +0.18(+0.58%) |
Sep 09, 2019 | 30.43 | 30.90 | 30.26 | 30.85 | 328,548 | +0.59(+1.96%) |
Sep 06, 2019 | 30.33 | 30.64 | 30.20 | 30.26 | 353,508 | -0.07(-0.23%) |
Sep 05, 2019 | 30.54 | 30.94 | 30.17 | 30.33 | 339,850 | +0.19(+0.63%) |
Sep 04, 2019 | 30.22 | 30.36 | 30.02 | 30.14 | 324,529 | +0.21(+0.69%) |
Sep 03, 2019 | 30.35 | 30.38 | 29.77 | 29.93 | 773,600 | -0.65(-2.13%) |
Aug 30, 2019 | 30.29 | 30.63 | 30.23 | 30.58 | 470,607 | +0.40(+1.34%) |
Aug 29, 2019 | 30.10 | 30.42 | 30.01 | 30.18 | 348,559 | +0.39(+1.30%) |
Aug 28, 2019 | 29.31 | 29.88 | 29.27 | 29.79 | 669,300 | +0.31(+1.05%) |
Aug 27, 2019 | 30.21 | 30.43 | 29.45 | 29.48 | 606,017 | -0.52(-1.72%) |
Aug 26, 2019 | 29.98 | 30.30 | 29.78 | 30.00 | 400,561 | +0.24(+0.81%) |
Aug 23, 2019 | 30.36 | 30.65 | 29.56 | 29.76 | 616,108 | -0.71(-2.34%) |
Aug 22, 2019 | 30.53 | 30.70 | 30.24 | 30.47 | 239,410 | +0.11(+0.37%) |
Aug 21, 2019 | 30.33 | 30.50 | 30.10 | 30.36 | 316,628 | +0.29(+0.97%) |
Aug 20, 2019 | 30.06 | 30.21 | 29.89 | 30.07 | 557,169 | -0.09(-0.31%) |
Aug 19, 2019 | 30.15 | 30.29 | 30.01 | 30.16 | 398,625 | +0.43(+1.44%) |
Aug 16, 2019 | 29.38 | 29.85 | 29.38 | 29.73 | 667,440 | +0.57(+1.94%) |
Aug 15, 2019 | 29.25 | 29.64 | 29.11 | 29.17 | 651,723 | +0.01(+0.03%) |
Aug 14, 2019 | 29.68 | 29.98 | 29.09 | 29.16 | 678,732 | -1.09(-3.61%) |
Aug 13, 2019 | 30.11 | 30.80 | 30.11 | 30.25 | 295,822 | +0.03(+0.11%) |
Aug 12, 2019 | 30.03 | 30.38 | 29.92 | 30.21 | 343,351 | -0.14(-0.45%) |
Aug 09, 2019 | 30.31 | 30.52 | 30.09 | 30.35 | 356,185 | -0.03(-0.08%) |
Aug 08, 2019 | 29.91 | 30.50 | 29.11 | 30.38 | 773,827 | +0.76(+2.58%) |
Aug 07, 2019 | 29.31 | 29.66 | 27.73 | 29.61 | 673,327 | -0.17(-0.57%) |
Aug 06, 2019 | 29.58 | 29.90 | 29.25 | 29.78 | 395,340 | +0.26(+0.90%) |
Aug 05, 2019 | 29.68 | 29.68 | 29.02 | 29.52 | 517,766 | -0.63(-2.10%) |
Aug 02, 2019 | 30.55 | 30.61 | 29.95 | 30.15 | 642,346 | -0.56(-1.83%) |
Aug 01, 2019 | 31.26 | 31.62 | 30.60 | 30.71 | 700,802 | -0.52(-1.67%) |
Jul 31, 2019 | 31.44 | 31.81 | 30.89 | 31.24 | 691,404 | -0.26(-0.84%) |
Jul 30, 2019 | 30.78 | 31.51 | 30.78 | 31.50 | 385,819 | +0.48(+1.54%) |
Jul 29, 2019 | 31.20 | 31.35 | 30.96 | 31.02 | 531,486 | -0.15(-0.49%) |
Jul 26, 2019 | 30.87 | 31.22 | 30.85 | 31.18 | 384,822 | +0.36(+1.16%) |
Jul 25, 2019 | 30.81 | 30.93 | 30.64 | 30.82 | 869,627 | +0.01(+0.03%) |
Jul 24, 2019 | 30.17 | 30.93 | 30.17 | 30.81 | 609,786 | +0.43(+1.41%) |
Jul 23, 2019 | 29.91 | 30.39 | 29.88 | 30.38 | 461,156 | +0.62(+2.09%) |
Jul 22, 2019 | 29.86 | 29.95 | 29.54 | 29.76 | 347,685 | -0.11(-0.37%) |
Jul 19, 2019 | 29.90 | 30.19 | 29.79 | 29.87 | 680,875 | -0.15(-0.48%) |
Jul 18, 2019 | 29.76 | 30.16 | 29.47 | 30.01 | 497,501 | +0.33(+1.12%) |
Jul 17, 2019 | 29.55 | 29.88 | 29.50 | 29.68 | 841,856 | +0.13(+0.43%) |
Jul 16, 2019 | 29.57 | 29.78 | 29.42 | 29.55 | 421,349 | +0.01(+0.03%) |
Jul 15, 2019 | 30.36 | 30.40 | 29.49 | 29.54 | 624,600 | -0.72(-2.37%) |
Jul 12, 2019 | 30.06 | 30.38 | 29.93 | 30.26 | 388,921 | +0.24(+0.80%) |
Jul 11, 2019 | 29.99 | 30.16 | 29.78 | 30.02 | 484,856 | +0.05(+0.17%) |
Jul 10, 2019 | 29.89 | 30.23 | 29.76 | 29.97 | 916,114 | +0.11(+0.37%) |
Jul 09, 2019 | 29.86 | 29.97 | 29.54 | 29.86 | 582,426 | -0.05(-0.17%) |
Jul 08, 2019 | 29.98 | 30.06 | 29.70 | 29.91 | 474,707 | -0.11(-0.37%) |
Jul 05, 2019 | 29.90 | 30.10 | 29.69 | 30.02 | 248,038 | +0.23(+0.77%) |
Jul 03, 2019 | 29.64 | 29.84 | 29.52 | 29.79 | 207,635 | +0.32(+1.10%) |
Jul 02, 2019 | 29.56 | 29.71 | 29.22 | 29.47 | 446,507 | -0.20(-0.69%) |