Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.92 | 32.05 | 31.62 | 31.77 | 92,066 | -0.10(-0.30%) |
Sep 27, 2019 | 32.07 | 32.21 | 31.78 | 31.87 | 51,867 | +0.10(+0.30%) |
Sep 26, 2019 | 32.30 | 32.40 | 31.63 | 31.77 | 47,134 | -0.67(-2.05%) |
Sep 25, 2019 | 32.22 | 32.54 | 32.10 | 32.44 | 54,385 | +0.37(+1.15%) |
Sep 24, 2019 | 32.27 | 32.42 | 31.93 | 32.07 | 91,448 | -0.20(-0.62%) |
Sep 23, 2019 | 32.25 | 32.40 | 31.94 | 32.27 | 57,557 | -0.08(-0.24%) |
Sep 20, 2019 | 31.92 | 32.41 | 31.91 | 32.35 | 199,816 | +0.35(+1.09%) |
Sep 19, 2019 | 32.10 | 32.57 | 31.92 | 32.00 | 64,875 | -0.04(-0.11%) |
Sep 18, 2019 | 32.20 | 32.22 | 31.82 | 32.04 | 72,998 | -0.18(-0.57%) |
Sep 17, 2019 | 32.31 | 32.31 | 31.83 | 32.22 | 42,784 | -0.24(-0.73%) |
Sep 16, 2019 | 32.34 | 32.67 | 32.17 | 32.46 | 53,583 | -0.09(-0.27%) |
Sep 13, 2019 | 32.16 | 32.66 | 31.89 | 32.54 | 74,145 | +0.58(+1.81%) |
Sep 12, 2019 | 31.90 | 32.21 | 31.60 | 31.97 | 180,168 | +0.04(+0.11%) |
Sep 11, 2019 | 31.60 | 31.97 | 31.29 | 31.93 | 75,865 | +0.56(+1.77%) |
Sep 10, 2019 | 31.09 | 31.47 | 30.98 | 31.37 | 65,384 | +0.34(+1.09%) |
Sep 09, 2019 | 30.52 | 31.06 | 30.47 | 31.03 | 108,090 | +0.61(+2.00%) |
Sep 06, 2019 | 30.85 | 30.85 | 30.25 | 30.43 | 33,905 | -0.32(-1.05%) |
Sep 05, 2019 | 30.80 | 31.28 | 30.45 | 30.75 | 92,332 | +0.29(+0.94%) |
Sep 04, 2019 | 30.66 | 30.67 | 30.37 | 30.46 | 59,515 | +0.08(+0.26%) |
Sep 03, 2019 | 30.56 | 30.65 | 30.14 | 30.38 | 104,186 | -0.38(-1.24%) |
Aug 30, 2019 | 30.84 | 30.84 | 30.45 | 30.77 | 62,869 | +0.18(+0.60%) |
Aug 29, 2019 | 30.47 | 30.89 | 30.47 | 30.58 | 60,585 | +0.13(+0.43%) |
Aug 28, 2019 | 30.23 | 30.81 | 30.23 | 30.45 | 60,622 | +0.11(+0.37%) |
Aug 27, 2019 | 31.18 | 31.27 | 30.01 | 30.34 | 95,236 | -0.77(-2.46%) |
Aug 26, 2019 | 30.50 | 31.15 | 30.37 | 31.10 | 46,877 | +0.82(+2.70%) |
Aug 23, 2019 | 31.37 | 31.63 | 30.23 | 30.29 | 76,776 | -1.31(-4.13%) |
Aug 22, 2019 | 31.70 | 31.76 | 31.51 | 31.59 | 54,639 | -0.03(-0.11%) |
Aug 21, 2019 | 31.53 | 31.84 | 31.50 | 31.63 | 59,969 | +0.26(+0.83%) |
Aug 20, 2019 | 31.64 | 31.64 | 31.30 | 31.37 | 53,459 | -0.37(-1.18%) |
Aug 19, 2019 | 31.97 | 31.97 | 31.71 | 31.74 | 56,558 | +0.09(+0.27%) |
Aug 16, 2019 | 31.17 | 31.67 | 31.17 | 31.65 | 83,672 | +0.57(+1.82%) |
Aug 15, 2019 | 31.38 | 31.57 | 31.04 | 31.09 | 63,654 | -0.26(-0.83%) |
Aug 14, 2019 | 31.21 | 31.77 | 31.21 | 31.35 | 82,439 | -0.42(-1.31%) |
Aug 13, 2019 | 31.57 | 32.19 | 31.50 | 31.77 | 53,631 | +0.14(+0.44%) |
Aug 12, 2019 | 31.66 | 32.18 | 30.90 | 31.63 | 38,913 | -0.22(-0.68%) |
Aug 09, 2019 | 31.97 | 32.13 | 31.68 | 31.84 | 75,972 | -0.10(-0.33%) |
Aug 08, 2019 | 31.65 | 32.40 | 31.44 | 31.95 | 110,754 | +0.62(+1.97%) |
Aug 07, 2019 | 30.81 | 31.45 | 30.65 | 31.33 | 88,811 | +0.11(+0.36%) |
Aug 06, 2019 | 31.10 | 31.29 | 30.43 | 31.22 | 160,337 | +0.23(+0.73%) |
Aug 05, 2019 | 31.65 | 32.02 | 30.60 | 30.99 | 95,942 | -0.99(-3.10%) |
Aug 02, 2019 | 31.84 | 32.06 | 31.56 | 31.98 | 51,031 | -0.19(-0.59%) |
Aug 01, 2019 | 32.88 | 33.22 | 32.17 | 32.17 | 88,418 | -0.67(-2.04%) |
Jul 31, 2019 | 33.20 | 33.64 | 32.84 | 32.84 | 161,892 | -0.37(-1.10%) |
Jul 30, 2019 | 33.00 | 33.29 | 33.00 | 33.21 | 91,483 | +0.07(+0.21%) |
Jul 29, 2019 | 33.40 | 33.63 | 32.36 | 33.14 | 60,552 | -0.37(-1.09%) |
Jul 26, 2019 | 32.90 | 33.62 | 32.22 | 33.51 | 63,674 | +0.65(+1.99%) |
Jul 25, 2019 | 31.41 | 33.05 | 31.41 | 32.85 | 61,339 | +0.05(+0.16%) |
Jul 24, 2019 | 32.14 | 32.98 | 32.04 | 32.80 | 63,006 | +0.60(+1.86%) |
Jul 23, 2019 | 31.81 | 32.23 | 31.75 | 32.20 | 51,786 | +0.37(+1.18%) |
Jul 22, 2019 | 32.19 | 32.24 | 31.70 | 31.83 | 58,550 | -0.45(-1.40%) |
Jul 19, 2019 | 32.15 | 32.56 | 31.94 | 32.28 | 38,618 | +0.03(+0.08%) |
Jul 18, 2019 | 32.11 | 32.42 | 32.07 | 32.25 | 35,371 | +0.12(+0.38%) |
Jul 17, 2019 | 32.26 | 32.35 | 31.94 | 32.13 | 50,985 | -0.21(-0.65%) |
Jul 16, 2019 | 32.69 | 32.71 | 32.24 | 32.34 | 59,221 | -0.32(-0.99%) |
Jul 15, 2019 | 33.40 | 33.40 | 32.50 | 32.66 | 75,594 | -0.74(-2.21%) |
Jul 12, 2019 | 32.97 | 33.65 | 32.97 | 33.40 | 61,145 | +0.25(+0.76%) |
Jul 11, 2019 | 32.84 | 33.16 | 32.61 | 33.15 | 68,299 | +0.34(+1.03%) |
Jul 10, 2019 | 33.01 | 33.05 | 32.80 | 32.81 | 45,033 | -0.17(-0.53%) |
Jul 09, 2019 | 33.09 | 33.24 | 32.75 | 32.98 | 90,452 | -0.48(-1.43%) |
Jul 08, 2019 | 33.84 | 33.91 | 33.31 | 33.46 | 46,526 | -0.52(-1.54%) |
Jul 05, 2019 | 33.58 | 33.98 | 33.58 | 33.98 | 33,905 | +0.41(+1.22%) |
Jul 03, 2019 | 33.58 | 33.78 | 33.48 | 33.58 | 31,032 | +0.14(+0.42%) |
Jul 02, 2019 | 33.47 | 33.78 | 32.97 | 33.44 | 67,270 | -0.03(-0.10%) |