Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.36 | 32.37 | 32.18 | 32.26 | 750,150 | +0.02(+0.06%) |
Sep 27, 2019 | 32.48 | 32.50 | 32.11 | 32.25 | 103,076 | -0.11(-0.34%) |
Sep 26, 2019 | 32.33 | 32.42 | 32.19 | 32.36 | 178,757 | +0.05(+0.14%) |
Sep 25, 2019 | 32.24 | 32.38 | 32.14 | 32.31 | 247,556 | +0.09(+0.28%) |
Sep 24, 2019 | 32.29 | 32.45 | 32.14 | 32.22 | 98,547 | -0.01(-0.03%) |
Sep 23, 2019 | 31.97 | 32.33 | 31.97 | 32.23 | 225,312 | +0.12(+0.37%) |
Sep 20, 2019 | 32.22 | 32.29 | 32.03 | 32.11 | 695,459 | -0.08(-0.26%) |
Sep 19, 2019 | 32.19 | 32.44 | 32.15 | 32.19 | 110,409 | +0.01(+0.03%) |
Sep 18, 2019 | 32.03 | 32.22 | 31.91 | 32.18 | 65,990 | +0.08(+0.26%) |
Sep 17, 2019 | 31.81 | 32.10 | 31.80 | 32.10 | 103,250 | +0.28(+0.89%) |
Sep 16, 2019 | 31.77 | 31.87 | 31.67 | 31.82 | 227,139 | -0.07(-0.23%) |
Sep 13, 2019 | 31.92 | 32.04 | 31.82 | 31.89 | 265,923 | +0.05(+0.17%) |
Sep 12, 2019 | 31.71 | 31.91 | 31.58 | 31.84 | 1,686,544 | +0.10(+0.32%) |
Sep 11, 2019 | 31.56 | 31.74 | 31.34 | 31.73 | 87,943 | +0.18(+0.58%) |
Sep 10, 2019 | 31.67 | 31.67 | 31.29 | 31.55 | 170,900 | -0.13(-0.40%) |
Sep 09, 2019 | 31.60 | 31.70 | 31.45 | 31.68 | 312,423 | +0.21(+0.67%) |
Sep 06, 2019 | 31.37 | 31.67 | 31.37 | 31.47 | 283,359 | +0.08(+0.26%) |
Sep 05, 2019 | 31.35 | 31.67 | 31.32 | 31.39 | 245,981 | +0.31(+1.00%) |
Sep 04, 2019 | 30.90 | 31.08 | 30.84 | 31.08 | 249,245 | +0.35(+1.13%) |
Sep 03, 2019 | 30.55 | 30.73 | 30.52 | 30.73 | 192,490 | +0.03(+0.09%) |
Aug 30, 2019 | 30.81 | 30.86 | 30.59 | 30.70 | 120,405 | +0.03(+0.09%) |
Aug 29, 2019 | 30.62 | 30.78 | 30.52 | 30.68 | 152,441 | +0.27(+0.90%) |
Aug 28, 2019 | 30.24 | 30.49 | 30.20 | 30.40 | 317,670 | +0.04(+0.12%) |
Aug 27, 2019 | 30.70 | 30.81 | 30.27 | 30.37 | 181,221 | -0.20(-0.66%) |
Aug 26, 2019 | 30.44 | 30.57 | 30.28 | 30.57 | 140,980 | +0.28(+0.93%) |
Aug 23, 2019 | 30.93 | 31.14 | 30.14 | 30.28 | 358,256 | -0.78(-2.50%) |
Aug 22, 2019 | 31.01 | 31.16 | 30.83 | 31.06 | 92,008 | +0.13(+0.41%) |
Aug 21, 2019 | 30.97 | 31.00 | 30.84 | 30.93 | 312,893 | +0.15(+0.47%) |
Aug 20, 2019 | 31.06 | 31.12 | 30.78 | 30.79 | 66,350 | -0.38(-1.23%) |
Aug 19, 2019 | 31.22 | 31.25 | 31.13 | 31.17 | 127,021 | +0.26(+0.86%) |
Aug 16, 2019 | 30.54 | 30.98 | 30.54 | 30.90 | 523,403 | +0.47(+1.53%) |
Aug 15, 2019 | 30.33 | 30.51 | 30.24 | 30.44 | 143,429 | +0.17(+0.57%) |
Aug 14, 2019 | 30.71 | 30.88 | 30.21 | 30.27 | 1,362,339 | -0.94(-3.01%) |
Aug 13, 2019 | 30.70 | 31.29 | 30.70 | 31.21 | 193,419 | +0.42(+1.36%) |
Aug 12, 2019 | 31.07 | 31.24 | 30.71 | 30.79 | 133,892 | -0.46(-1.46%) |
Aug 09, 2019 | 31.32 | 31.38 | 31.07 | 31.24 | 467,916 | -0.11(-0.35%) |
Aug 08, 2019 | 30.95 | 31.41 | 30.95 | 31.35 | 198,894 | +0.62(+2.02%) |
Aug 07, 2019 | 30.28 | 30.84 | 30.05 | 30.73 | 334,549 | +0.12(+0.39%) |
Aug 06, 2019 | 30.18 | 30.63 | 30.12 | 30.61 | 166,027 | +0.56(+1.85%) |
Aug 05, 2019 | 30.52 | 30.56 | 29.80 | 30.06 | 220,109 | -0.83(-2.69%) |
Aug 02, 2019 | 31.01 | 31.05 | 30.69 | 30.89 | 374,486 | -0.13(-0.41%) |
Aug 01, 2019 | 31.57 | 31.63 | 30.93 | 31.01 | 586,021 | -0.57(-1.79%) |
Jul 31, 2019 | 31.80 | 32.02 | 31.42 | 31.58 | 661,415 | -0.18(-0.57%) |
Jul 30, 2019 | 31.63 | 31.76 | 31.55 | 31.76 | 138,752 | +0.01(+0.03%) |
Jul 29, 2019 | 32.01 | 32.06 | 31.63 | 31.75 | 4,313,922 | -0.30(-0.94%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.64 | 32.05 | 299,260 | +0.28(+0.89%) |
Jul 25, 2019 | 31.79 | 31.91 | 31.72 | 31.77 | 265,076 | -0.06(-0.20%) |
Jul 24, 2019 | 31.52 | 31.84 | 31.49 | 31.84 | 167,229 | +0.27(+0.87%) |
Jul 23, 2019 | 31.42 | 31.58 | 31.27 | 31.56 | 169,912 | +0.21(+0.67%) |
Jul 22, 2019 | 31.48 | 31.52 | 31.33 | 31.35 | 166,097 | -0.11(-0.35%) |
Jul 19, 2019 | 31.77 | 31.77 | 31.46 | 31.46 | 218,989 | -0.23(-0.72%) |
Jul 18, 2019 | 31.55 | 31.74 | 31.51 | 31.69 | 149,564 | +0.16(+0.52%) |
Jul 17, 2019 | 31.81 | 31.81 | 31.52 | 31.52 | 605,431 | -0.34(-1.06%) |
Jul 16, 2019 | 31.92 | 31.96 | 31.83 | 31.86 | 367,399 | -0.05(-0.14%) |
Jul 15, 2019 | 32.01 | 32.04 | 31.82 | 31.91 | 767,326 | -0.03(-0.09%) |
Jul 12, 2019 | 31.75 | 31.95 | 31.69 | 31.94 | 765,750 | +0.24(+0.75%) |
Jul 11, 2019 | 31.74 | 31.76 | 31.52 | 31.70 | 408,101 | -0.03(-0.09%) |
Jul 10, 2019 | 31.84 | 31.98 | 31.65 | 31.73 | 204,984 | -0.10(-0.32%) |
Jul 09, 2019 | 31.67 | 31.84 | 31.63 | 31.83 | 342,139 | +0.05(+0.14%) |
Jul 08, 2019 | 31.78 | 31.87 | 31.68 | 31.78 | 206,851 | -0.10(-0.31%) |
Jul 05, 2019 | 31.84 | 31.88 | 31.63 | 31.88 | 237,083 | +0.05(+0.14%) |
Jul 03, 2019 | 31.54 | 31.84 | 31.54 | 31.84 | 159,773 | +0.41(+1.31%) |
Jul 02, 2019 | 31.41 | 31.53 | 31.31 | 31.42 | 253,318 | -0.03(-0.09%) |