Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.13 | 32.28 | 32.10 | 32.21 | 198,351 | +0.14(+0.44%) |
Sep 27, 2019 | 32.25 | 32.31 | 31.91 | 32.07 | 255,863 | -0.05(-0.17%) |
Sep 26, 2019 | 32.19 | 32.21 | 31.97 | 32.13 | 708,271 | -0.05(-0.17%) |
Sep 25, 2019 | 31.88 | 32.22 | 31.87 | 32.18 | 213,596 | +0.32(+1.00%) |
Sep 24, 2019 | 32.19 | 32.24 | 31.79 | 31.86 | 565,257 | -0.23(-0.70%) |
Sep 23, 2019 | 31.97 | 32.19 | 31.88 | 32.09 | 338,356 | +0.06(+0.19%) |
Sep 20, 2019 | 32.14 | 32.31 | 32.01 | 32.02 | 271,226 | -0.09(-0.28%) |
Sep 19, 2019 | 32.31 | 32.36 | 32.09 | 32.11 | 252,483 | -0.14(-0.44%) |
Sep 18, 2019 | 32.30 | 32.30 | 31.99 | 32.25 | 197,185 | -0.07(-0.22%) |
Sep 17, 2019 | 32.38 | 32.38 | 32.17 | 32.32 | 225,972 | -0.10(-0.30%) |
Sep 16, 2019 | 32.33 | 32.47 | 32.21 | 32.42 | 247,708 | +0.07(+0.22%) |
Sep 13, 2019 | 32.45 | 32.60 | 32.32 | 32.35 | 479,958 | +0.01(+0.03%) |
Sep 12, 2019 | 32.45 | 32.45 | 32.13 | 32.34 | 317,530 | -0.02(-0.05%) |
Sep 11, 2019 | 32.07 | 32.36 | 31.86 | 32.36 | 280,059 | +0.30(+0.94%) |
Sep 10, 2019 | 31.74 | 32.06 | 31.68 | 32.06 | 292,869 | +0.31(+0.98%) |
Sep 09, 2019 | 31.48 | 31.77 | 31.42 | 31.75 | 331,754 | +0.36(+1.16%) |
Sep 06, 2019 | 31.37 | 31.48 | 31.30 | 31.39 | 260,942 | +0.04(+0.14%) |
Sep 05, 2019 | 31.19 | 31.43 | 31.17 | 31.34 | 351,745 | +0.45(+1.46%) |
Sep 04, 2019 | 30.75 | 30.90 | 30.71 | 30.89 | 332,140 | +0.36(+1.19%) |
Sep 03, 2019 | 30.53 | 30.59 | 30.35 | 30.53 | 326,589 | -0.20(-0.66%) |
Aug 30, 2019 | 30.79 | 30.89 | 30.65 | 30.73 | 323,437 | +0.13(+0.43%) |
Aug 29, 2019 | 30.49 | 30.66 | 30.43 | 30.60 | 560,376 | +0.42(+1.38%) |
Aug 28, 2019 | 29.85 | 30.24 | 29.84 | 30.18 | 308,790 | +0.29(+0.98%) |
Aug 27, 2019 | 30.32 | 30.35 | 29.89 | 29.89 | 402,900 | -0.30(-0.98%) |
Aug 26, 2019 | 30.19 | 30.20 | 30.00 | 30.19 | 326,499 | +0.21(+0.71%) |
Aug 23, 2019 | 30.66 | 30.74 | 29.87 | 29.98 | 281,841 | -0.83(-2.69%) |
Aug 22, 2019 | 30.82 | 30.93 | 30.66 | 30.80 | 198,563 | +0.02(+0.06%) |
Aug 21, 2019 | 30.78 | 30.82 | 30.69 | 30.79 | 193,292 | +0.26(+0.84%) |
Aug 20, 2019 | 30.78 | 30.78 | 30.53 | 30.53 | 214,292 | -0.28(-0.92%) |
Aug 19, 2019 | 30.76 | 30.88 | 30.71 | 30.81 | 271,528 | +0.38(+1.25%) |
Aug 16, 2019 | 30.07 | 30.50 | 30.07 | 30.43 | 240,363 | +0.49(+1.62%) |
Aug 15, 2019 | 30.16 | 30.17 | 29.76 | 29.95 | 728,897 | -0.15(-0.50%) |
Aug 14, 2019 | 30.52 | 30.52 | 30.04 | 30.10 | 304,101 | -0.88(-2.85%) |
Aug 13, 2019 | 30.68 | 31.35 | 30.67 | 30.98 | 260,683 | +0.27(+0.89%) |
Aug 12, 2019 | 30.98 | 30.98 | 30.64 | 30.71 | 199,578 | -0.40(-1.28%) |
Aug 09, 2019 | 31.42 | 31.42 | 31.01 | 31.11 | 473,701 | -0.37(-1.18%) |
Aug 08, 2019 | 31.14 | 31.49 | 31.07 | 31.48 | 297,900 | +0.53(+1.71%) |
Aug 07, 2019 | 30.58 | 31.01 | 30.36 | 30.95 | 370,629 | +0.08(+0.26%) |
Aug 06, 2019 | 30.75 | 30.93 | 30.53 | 30.87 | 422,384 | +0.27(+0.89%) |
Aug 05, 2019 | 30.98 | 31.03 | 30.34 | 30.59 | 468,409 | -0.82(-2.61%) |
Aug 02, 2019 | 31.56 | 31.58 | 31.32 | 31.41 | 282,861 | -0.24(-0.75%) |
Aug 01, 2019 | 32.22 | 32.29 | 31.55 | 31.65 | 399,123 | -0.49(-1.54%) |
Jul 31, 2019 | 32.46 | 32.55 | 32.01 | 32.15 | 309,683 | -0.31(-0.95%) |
Jul 30, 2019 | 32.15 | 32.46 | 32.07 | 32.46 | 251,866 | +0.12(+0.38%) |
Jul 29, 2019 | 32.44 | 32.46 | 32.28 | 32.33 | 169,306 | -0.06(-0.19%) |
Jul 26, 2019 | 32.32 | 32.44 | 32.21 | 32.39 | 168,968 | +0.17(+0.52%) |
Jul 25, 2019 | 32.42 | 32.44 | 32.19 | 32.23 | 337,795 | -0.21(-0.65%) |
Jul 24, 2019 | 32.12 | 32.47 | 32.12 | 32.44 | 170,747 | +0.31(+0.96%) |
Jul 23, 2019 | 31.89 | 32.15 | 31.86 | 32.13 | 310,075 | +0.35(+1.11%) |
Jul 22, 2019 | 31.93 | 32.02 | 31.75 | 31.78 | 331,099 | -0.08(-0.25%) |
Jul 19, 2019 | 32.05 | 32.16 | 31.86 | 31.86 | 185,885 | -0.14(-0.44%) |
Jul 18, 2019 | 31.93 | 32.05 | 31.81 | 32.00 | 246,127 | +0.04(+0.14%) |
Jul 17, 2019 | 32.23 | 32.23 | 31.93 | 31.95 | 245,999 | -0.30(-0.93%) |
Jul 16, 2019 | 32.15 | 32.32 | 32.09 | 32.25 | 225,379 | +0.07(+0.22%) |
Jul 15, 2019 | 32.29 | 32.29 | 32.08 | 32.18 | 327,358 | -0.07(-0.22%) |
Jul 12, 2019 | 32.01 | 32.30 | 32.01 | 32.25 | 236,271 | +0.28(+0.88%) |
Jul 11, 2019 | 32.07 | 32.07 | 31.82 | 31.97 | 312,832 | -0.06(-0.19%) |
Jul 10, 2019 | 32.19 | 32.23 | 31.98 | 32.03 | 205,182 | +0.00(+0.00%) |
Jul 09, 2019 | 32.00 | 32.08 | 31.91 | 32.03 | 249,813 | -0.09(-0.27%) |
Jul 08, 2019 | 32.20 | 32.29 | 32.04 | 32.12 | 147,070 | -0.18(-0.55%) |
Jul 05, 2019 | 32.10 | 32.30 | 31.93 | 32.30 | 172,948 | +0.03(+0.08%) |
Jul 03, 2019 | 32.04 | 32.28 | 32.03 | 32.27 | 168,522 | +0.30(+0.94%) |
Jul 02, 2019 | 31.99 | 32.04 | 31.86 | 31.97 | 342,107 | -0.01(-0.03%) |