Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.71 | 31.88 | 31.71 | 31.80 | 226,247 | +0.06(+0.18%) |
Sep 27, 2019 | 31.99 | 32.03 | 31.70 | 31.75 | 174,961 | -0.15(-0.47%) |
Sep 26, 2019 | 31.97 | 31.97 | 31.84 | 31.90 | 206,600 | +0.00(+0.00%) |
Sep 25, 2019 | 31.75 | 31.94 | 31.64 | 31.90 | 235,714 | +0.04(+0.12%) |
Sep 24, 2019 | 32.05 | 32.10 | 31.79 | 31.86 | 205,819 | -0.17(-0.53%) |
Sep 23, 2019 | 31.90 | 32.10 | 31.86 | 32.03 | 143,244 | +0.04(+0.12%) |
Sep 20, 2019 | 31.99 | 32.12 | 31.91 | 31.99 | 150,363 | +0.02(+0.06%) |
Sep 19, 2019 | 32.01 | 32.15 | 31.97 | 31.97 | 98,772 | -0.02(-0.06%) |
Sep 18, 2019 | 32.05 | 32.05 | 31.83 | 31.99 | 184,402 | -0.13(-0.41%) |
Sep 17, 2019 | 32.07 | 32.12 | 31.94 | 32.12 | 150,944 | -0.06(-0.17%) |
Sep 16, 2019 | 32.16 | 32.20 | 32.07 | 32.18 | 236,910 | +0.13(+0.41%) |
Sep 13, 2019 | 32.10 | 32.22 | 32.03 | 32.05 | 173,520 | +0.08(+0.23%) |
Sep 12, 2019 | 31.94 | 32.07 | 31.80 | 31.97 | 268,284 | +0.09(+0.29%) |
Sep 11, 2019 | 31.65 | 31.88 | 31.63 | 31.88 | 234,994 | +1.24(+4.04%) |
Sep 10, 2019 | 31.30 | 31.54 | 31.30 | 30.64 | 167,573 | -0.66(-2.10%) |
Sep 09, 2019 | 31.07 | 31.30 | 31.07 | 31.30 | 158,350 | +0.30(+0.97%) |
Sep 06, 2019 | 30.89 | 31.05 | 30.89 | 31.00 | 136,650 | +0.17(+0.55%) |
Sep 05, 2019 | 30.77 | 30.92 | 30.77 | 30.83 | 162,524 | +0.33(+1.08%) |
Sep 04, 2019 | 30.39 | 30.54 | 30.35 | 30.50 | 165,962 | +0.43(+1.42%) |
Sep 03, 2019 | 30.11 | 30.11 | 29.91 | 30.07 | 237,971 | -0.17(-0.55%) |
Aug 30, 2019 | 30.22 | 30.28 | 30.13 | 30.24 | 152,111 | +0.07(+0.25%) |
Aug 29, 2019 | 30.13 | 30.17 | 29.96 | 30.17 | 172,975 | +0.26(+0.87%) |
Aug 28, 2019 | 29.78 | 29.96 | 29.68 | 29.91 | 195,258 | +0.11(+0.37%) |
Aug 27, 2019 | 30.17 | 30.28 | 29.79 | 29.79 | 210,462 | -0.24(-0.81%) |
Aug 26, 2019 | 30.13 | 30.13 | 29.96 | 30.04 | 136,978 | +0.09(+0.31%) |
Aug 23, 2019 | 30.39 | 30.50 | 29.89 | 29.94 | 232,818 | -0.45(-1.47%) |
Aug 22, 2019 | 30.33 | 30.50 | 30.29 | 30.39 | 147,349 | +0.11(+0.37%) |
Aug 21, 2019 | 30.26 | 30.35 | 30.22 | 30.28 | 187,154 | +0.24(+0.81%) |
Aug 20, 2019 | 30.17 | 30.17 | 30.00 | 30.04 | 149,982 | -0.11(-0.37%) |
Aug 19, 2019 | 30.13 | 30.19 | 30.05 | 30.15 | 169,607 | +0.30(+1.00%) |
Aug 16, 2019 | 29.63 | 29.92 | 29.63 | 29.85 | 177,167 | +0.37(+1.26%) |
Aug 15, 2019 | 29.57 | 29.63 | 29.33 | 29.48 | 321,427 | -0.06(-0.19%) |
Aug 14, 2019 | 29.92 | 29.92 | 29.50 | 29.53 | 674,535 | -0.73(-2.40%) |
Aug 13, 2019 | 30.05 | 30.47 | 30.00 | 30.26 | 185,912 | +0.17(+0.56%) |
Aug 12, 2019 | 30.18 | 30.20 | 30.00 | 30.09 | 185,719 | -0.24(-0.80%) |
Aug 09, 2019 | 30.61 | 30.61 | 30.21 | 30.33 | 156,950 | -0.28(-0.91%) |
Aug 08, 2019 | 30.32 | 30.65 | 30.30 | 30.61 | 1,123,982 | +0.39(+1.29%) |
Aug 07, 2019 | 30.00 | 30.25 | 29.78 | 30.22 | 202,914 | +0.07(+0.25%) |
Aug 06, 2019 | 30.20 | 30.31 | 29.92 | 30.15 | 213,822 | +0.04(+0.12%) |
Aug 05, 2019 | 30.63 | 30.65 | 29.89 | 30.11 | 542,560 | -0.83(-2.67%) |
Aug 02, 2019 | 31.03 | 31.03 | 30.72 | 30.94 | 221,027 | -0.07(-0.24%) |
Aug 01, 2019 | 31.44 | 31.45 | 30.95 | 31.01 | 301,918 | -0.44(-1.41%) |
Jul 31, 2019 | 31.66 | 31.81 | 31.34 | 31.45 | 340,278 | -0.18(-0.58%) |
Jul 30, 2019 | 31.66 | 31.69 | 31.49 | 31.64 | 757,515 | -0.15(-0.46%) |
Jul 29, 2019 | 31.84 | 31.88 | 31.79 | 31.79 | 151,056 | -0.04(-0.12%) |
Jul 26, 2019 | 31.79 | 31.84 | 31.75 | 31.82 | 150,331 | +0.11(+0.35%) |
Jul 25, 2019 | 31.97 | 31.97 | 31.69 | 31.71 | 203,094 | -0.26(-0.81%) |
Jul 24, 2019 | 31.82 | 31.97 | 31.82 | 31.97 | 132,541 | +0.17(+0.52%) |
Jul 23, 2019 | 31.79 | 31.82 | 31.71 | 31.81 | 137,297 | +0.02(+0.06%) |
Jul 22, 2019 | 31.81 | 31.82 | 31.69 | 31.79 | 174,483 | +0.06(+0.17%) |
Jul 19, 2019 | 31.92 | 31.92 | 31.71 | 31.73 | 124,923 | -0.13(-0.41%) |
Jul 18, 2019 | 31.82 | 31.86 | 31.69 | 31.86 | 137,267 | +0.11(+0.35%) |
Jul 17, 2019 | 31.92 | 31.92 | 31.69 | 31.75 | 258,510 | -0.11(-0.35%) |
Jul 16, 2019 | 32.03 | 32.03 | 31.84 | 31.86 | 241,686 | -0.17(-0.52%) |
Jul 15, 2019 | 32.12 | 32.12 | 31.97 | 32.03 | 145,584 | -0.06(-0.17%) |
Jul 12, 2019 | 32.03 | 32.08 | 31.97 | 32.08 | 210,030 | +0.15(+0.46%) |
Jul 11, 2019 | 32.05 | 32.09 | 31.90 | 31.93 | 198,602 | +0.00(+0.00%) |
Jul 10, 2019 | 31.93 | 31.99 | 31.81 | 31.93 | 205,909 | +0.17(+0.52%) |
Jul 09, 2019 | 31.81 | 31.81 | 31.68 | 31.77 | 306,189 | -0.13(-0.41%) |
Jul 08, 2019 | 31.93 | 31.95 | 31.86 | 31.90 | 183,856 | -0.06(-0.17%) |
Jul 05, 2019 | 31.82 | 31.95 | 31.66 | 31.95 | 240,746 | +0.15(+0.46%) |
Jul 03, 2019 | 31.71 | 31.81 | 31.62 | 31.81 | 120,373 | +0.28(+0.88%) |
Jul 02, 2019 | 31.58 | 31.60 | 31.50 | 31.53 | 175,676 | -0.05(-0.17%) |