Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.33 | 31.33 | 30.93 | 30.99 | 2,034,317 | -0.23(-0.73%) |
Sep 27, 2019 | 31.99 | 32.07 | 31.12 | 31.22 | 2,063,013 | -0.54(-1.71%) |
Sep 26, 2019 | 31.94 | 31.94 | 31.49 | 31.76 | 1,420,424 | -0.29(-0.91%) |
Sep 25, 2019 | 31.76 | 32.14 | 31.54 | 32.05 | 3,663,899 | +0.43(+1.37%) |
Sep 24, 2019 | 31.60 | 31.98 | 31.38 | 31.62 | 3,377,652 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.72 | 31.21 | 31.27 | 2,454,383 | -0.13(-0.43%) |
Sep 20, 2019 | 31.79 | 31.81 | 31.38 | 31.40 | 2,024,863 | -0.31(-0.98%) |
Sep 19, 2019 | 31.97 | 32.23 | 31.56 | 31.72 | 1,306,870 | -0.29(-0.92%) |
Sep 18, 2019 | 32.20 | 32.22 | 31.59 | 32.01 | 1,506,221 | -0.03(-0.11%) |
Sep 17, 2019 | 31.16 | 32.13 | 30.96 | 32.04 | 3,556,709 | +1.08(+3.48%) |
Sep 16, 2019 | 30.99 | 31.35 | 30.71 | 30.97 | 2,026,354 | -0.07(-0.24%) |
Sep 13, 2019 | 31.09 | 31.16 | 30.49 | 31.04 | 1,825,775 | +0.16(+0.53%) |
Sep 12, 2019 | 30.66 | 31.20 | 30.66 | 30.88 | 1,564,832 | +0.40(+1.32%) |
Sep 11, 2019 | 30.45 | 30.61 | 30.03 | 30.48 | 2,705,597 | +0.01(+0.03%) |
Sep 10, 2019 | 31.94 | 31.94 | 30.29 | 30.47 | 2,514,848 | -1.46(-4.56%) |
Sep 09, 2019 | 32.53 | 32.68 | 31.87 | 31.92 | 1,731,107 | -0.44(-1.36%) |
Sep 06, 2019 | 31.77 | 32.42 | 31.71 | 32.37 | 2,421,165 | +0.70(+2.20%) |
Sep 05, 2019 | 31.26 | 31.70 | 31.12 | 31.67 | 1,961,488 | +0.66(+2.11%) |
Sep 04, 2019 | 31.05 | 31.10 | 30.78 | 31.02 | 1,304,681 | +0.12(+0.38%) |
Sep 03, 2019 | 30.99 | 31.07 | 30.74 | 30.90 | 1,172,261 | -0.10(-0.31%) |
Aug 30, 2019 | 31.05 | 31.16 | 30.85 | 30.99 | 1,240,863 | +0.02(+0.07%) |
Aug 29, 2019 | 30.93 | 30.99 | 30.59 | 30.97 | 1,091,486 | +0.38(+1.26%) |
Aug 28, 2019 | 30.43 | 30.61 | 30.20 | 30.59 | 1,010,449 | +0.08(+0.26%) |
Aug 27, 2019 | 30.85 | 30.85 | 30.37 | 30.51 | 1,591,571 | -0.12(-0.41%) |
Aug 26, 2019 | 30.50 | 30.64 | 30.25 | 30.63 | 1,927,097 | +0.36(+1.18%) |
Aug 23, 2019 | 30.95 | 31.18 | 30.11 | 30.27 | 2,195,026 | -0.81(-2.61%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.79 | 31.08 | 1,351,671 | +0.25(+0.82%) |
Aug 21, 2019 | 30.89 | 30.89 | 30.61 | 30.83 | 1,315,910 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.94 | 30.56 | 30.73 | 1,792,966 | -0.13(-0.42%) |
Aug 19, 2019 | 30.55 | 30.94 | 30.47 | 30.86 | 2,002,161 | +0.59(+1.94%) |
Aug 16, 2019 | 30.23 | 30.41 | 30.09 | 30.28 | 1,923,466 | +0.17(+0.57%) |
Aug 15, 2019 | 29.63 | 30.22 | 29.60 | 30.11 | 1,509,404 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.27 | 29.57 | 29.59 | 1,805,484 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.57 | 29.83 | 30.40 | 1,864,802 | +0.42(+1.40%) |
Aug 12, 2019 | 30.39 | 30.47 | 29.98 | 29.98 | 1,605,890 | -0.61(-1.99%) |
Aug 09, 2019 | 30.40 | 30.72 | 30.24 | 30.59 | 1,890,609 | +0.09(+0.28%) |
Aug 08, 2019 | 30.05 | 30.54 | 29.82 | 30.50 | 2,392,340 | +0.66(+2.23%) |
Aug 07, 2019 | 29.46 | 29.95 | 29.01 | 29.84 | 3,044,119 | +0.08(+0.28%) |
Aug 06, 2019 | 29.49 | 29.84 | 29.25 | 29.75 | 2,467,269 | +0.46(+1.58%) |
Aug 05, 2019 | 30.21 | 30.21 | 29.16 | 29.29 | 3,455,472 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.57 | 30.10 | 30.41 | 2,496,544 | +0.09(+0.31%) |
Aug 01, 2019 | 29.86 | 30.50 | 29.86 | 30.31 | 3,177,276 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.12 | 29.75 | 29.92 | 1,908,339 | -0.13(-0.44%) |
Jul 30, 2019 | 29.91 | 30.14 | 29.79 | 30.05 | 1,905,823 | +0.04(+0.13%) |
Jul 29, 2019 | 30.45 | 30.49 | 29.93 | 30.01 | 1,931,974 | -0.43(-1.42%) |
Jul 26, 2019 | 30.36 | 30.54 | 30.23 | 30.44 | 2,493,323 | +0.14(+0.46%) |
Jul 25, 2019 | 30.49 | 30.67 | 30.25 | 30.30 | 3,695,952 | -0.19(-0.62%) |
Jul 24, 2019 | 31.04 | 31.12 | 29.89 | 30.49 | 6,991,964 | -0.82(-2.62%) |
Jul 23, 2019 | 31.60 | 31.84 | 31.18 | 31.31 | 3,783,937 | -0.29(-0.90%) |
Jul 22, 2019 | 31.20 | 31.78 | 30.81 | 31.60 | 2,352,276 | +0.02(+0.05%) |
Jul 19, 2019 | 32.02 | 32.10 | 31.56 | 31.58 | 2,141,230 | -0.44(-1.37%) |
Jul 18, 2019 | 31.82 | 32.08 | 31.73 | 32.02 | 2,275,482 | +0.16(+0.49%) |
Jul 17, 2019 | 32.05 | 32.15 | 31.82 | 31.86 | 2,588,127 | -0.20(-0.63%) |
Jul 16, 2019 | 32.42 | 32.50 | 32.06 | 32.06 | 2,140,224 | -0.29(-0.89%) |
Jul 15, 2019 | 32.40 | 32.43 | 32.16 | 32.35 | 1,677,210 | -0.02(-0.06%) |
Jul 12, 2019 | 32.36 | 32.48 | 32.21 | 32.37 | 1,715,045 | +0.08(+0.26%) |
Jul 11, 2019 | 31.99 | 32.32 | 31.85 | 32.29 | 2,495,642 | +0.31(+0.96%) |
Jul 10, 2019 | 31.72 | 32.16 | 31.72 | 31.98 | 2,919,752 | +0.44(+1.39%) |
Jul 09, 2019 | 31.21 | 31.56 | 31.16 | 31.54 | 1,477,896 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.45 | 31.16 | 31.30 | 2,705,123 | -0.07(-0.21%) |
Jul 05, 2019 | 31.44 | 31.48 | 31.08 | 31.37 | 2,476,250 | -0.11(-0.36%) |
Jul 03, 2019 | 30.80 | 31.55 | 30.80 | 31.48 | 3,803,767 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.01 | 30.11 | 30.94 | 4,510,241 | +0.75(+2.50%) |