Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.09 | 32.24 | 32.06 | 32.18 | 198,581 | +0.14(+0.44%) |
Sep 27, 2019 | 32.21 | 32.27 | 31.88 | 32.03 | 256,159 | -0.05(-0.17%) |
Sep 26, 2019 | 32.15 | 32.18 | 31.94 | 32.09 | 709,092 | -0.05(-0.17%) |
Sep 25, 2019 | 31.84 | 32.19 | 31.83 | 32.14 | 213,843 | +0.32(+1.00%) |
Sep 24, 2019 | 32.15 | 32.20 | 31.75 | 31.82 | 565,912 | -0.23(-0.71%) |
Sep 23, 2019 | 31.93 | 32.15 | 31.84 | 32.05 | 338,748 | +0.06(+0.19%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.97 | 31.99 | 271,540 | -0.09(-0.28%) |
Sep 19, 2019 | 32.27 | 32.32 | 32.06 | 32.07 | 252,776 | -0.14(-0.44%) |
Sep 18, 2019 | 32.26 | 32.26 | 31.95 | 32.22 | 197,413 | -0.07(-0.22%) |
Sep 17, 2019 | 32.34 | 32.34 | 32.14 | 32.29 | 226,234 | -0.10(-0.30%) |
Sep 16, 2019 | 32.30 | 32.43 | 32.17 | 32.38 | 247,995 | +0.07(+0.22%) |
Sep 13, 2019 | 32.41 | 32.56 | 32.28 | 32.31 | 480,514 | +0.01(+0.03%) |
Sep 12, 2019 | 32.41 | 32.41 | 32.09 | 32.30 | 317,898 | -0.02(-0.05%) |
Sep 11, 2019 | 32.03 | 32.32 | 31.83 | 32.32 | 280,383 | +0.30(+0.94%) |
Sep 10, 2019 | 31.70 | 32.02 | 31.64 | 32.02 | 293,208 | +0.31(+0.98%) |
Sep 09, 2019 | 31.45 | 31.73 | 31.39 | 31.71 | 332,138 | +0.36(+1.16%) |
Sep 06, 2019 | 31.33 | 31.45 | 31.26 | 31.35 | 261,244 | +0.04(+0.14%) |
Sep 05, 2019 | 31.16 | 31.39 | 31.13 | 31.31 | 352,153 | +0.45(+1.46%) |
Sep 04, 2019 | 30.71 | 30.86 | 30.68 | 30.86 | 332,525 | +0.36(+1.19%) |
Sep 03, 2019 | 30.49 | 30.55 | 30.31 | 30.49 | 326,967 | -0.20(-0.66%) |
Aug 30, 2019 | 30.76 | 30.86 | 30.61 | 30.70 | 323,812 | +0.13(+0.43%) |
Aug 29, 2019 | 30.46 | 30.63 | 30.40 | 30.56 | 561,025 | +0.42(+1.38%) |
Aug 28, 2019 | 29.81 | 30.21 | 29.80 | 30.15 | 309,148 | +0.29(+0.98%) |
Aug 27, 2019 | 30.29 | 30.31 | 29.86 | 29.86 | 403,367 | -0.30(-0.98%) |
Aug 26, 2019 | 30.15 | 30.17 | 29.97 | 30.15 | 326,877 | +0.21(+0.71%) |
Aug 23, 2019 | 30.62 | 30.71 | 29.84 | 29.94 | 282,167 | -0.83(-2.69%) |
Aug 22, 2019 | 30.79 | 30.89 | 30.62 | 30.77 | 198,793 | +0.02(+0.06%) |
Aug 21, 2019 | 30.74 | 30.79 | 30.66 | 30.75 | 193,516 | +0.26(+0.84%) |
Aug 20, 2019 | 30.74 | 30.74 | 30.50 | 30.50 | 214,540 | -0.28(-0.92%) |
Aug 19, 2019 | 30.73 | 30.84 | 30.68 | 30.78 | 271,843 | +0.38(+1.25%) |
Aug 16, 2019 | 30.04 | 30.46 | 30.04 | 30.40 | 240,642 | +0.48(+1.62%) |
Aug 15, 2019 | 30.13 | 30.13 | 29.73 | 29.91 | 729,742 | -0.15(-0.50%) |
Aug 14, 2019 | 30.49 | 30.49 | 30.00 | 30.06 | 304,454 | -0.88(-2.85%) |
Aug 13, 2019 | 30.65 | 31.32 | 30.64 | 30.95 | 260,985 | +0.27(+0.89%) |
Aug 12, 2019 | 30.95 | 30.95 | 30.60 | 30.67 | 199,809 | -0.40(-1.28%) |
Aug 09, 2019 | 31.39 | 31.39 | 30.97 | 31.07 | 474,250 | -0.37(-1.18%) |
Aug 08, 2019 | 31.10 | 31.46 | 31.03 | 31.44 | 298,245 | +0.53(+1.71%) |
Aug 07, 2019 | 30.55 | 30.97 | 30.33 | 30.91 | 371,059 | +0.08(+0.26%) |
Aug 06, 2019 | 30.72 | 30.89 | 30.50 | 30.83 | 422,873 | +0.27(+0.89%) |
Aug 05, 2019 | 30.95 | 31.00 | 30.31 | 30.56 | 468,952 | -0.82(-2.61%) |
Aug 02, 2019 | 31.53 | 31.54 | 31.29 | 31.38 | 283,188 | -0.24(-0.75%) |
Aug 01, 2019 | 32.18 | 32.26 | 31.51 | 31.62 | 399,585 | -0.49(-1.54%) |
Jul 31, 2019 | 32.42 | 32.51 | 31.97 | 32.11 | 310,041 | -0.31(-0.95%) |
Jul 30, 2019 | 32.11 | 32.42 | 32.03 | 32.42 | 252,158 | +0.12(+0.38%) |
Jul 29, 2019 | 32.40 | 32.42 | 32.24 | 32.29 | 169,502 | -0.06(-0.19%) |
Jul 26, 2019 | 32.29 | 32.40 | 32.17 | 32.36 | 169,164 | +0.17(+0.52%) |
Jul 25, 2019 | 32.38 | 32.40 | 32.15 | 32.19 | 338,187 | -0.21(-0.65%) |
Jul 24, 2019 | 32.08 | 32.44 | 32.08 | 32.40 | 170,945 | +0.31(+0.96%) |
Jul 23, 2019 | 31.85 | 32.11 | 31.83 | 32.09 | 310,434 | +0.35(+1.11%) |
Jul 22, 2019 | 31.89 | 31.99 | 31.71 | 31.74 | 331,483 | -0.08(-0.25%) |
Jul 19, 2019 | 32.01 | 32.13 | 31.82 | 31.82 | 186,100 | -0.14(-0.44%) |
Jul 18, 2019 | 31.90 | 32.01 | 31.77 | 31.96 | 246,413 | +0.04(+0.14%) |
Jul 17, 2019 | 32.20 | 32.20 | 31.90 | 31.91 | 246,284 | -0.30(-0.93%) |
Jul 16, 2019 | 32.12 | 32.28 | 32.05 | 32.21 | 225,640 | +0.07(+0.22%) |
Jul 15, 2019 | 32.25 | 32.25 | 32.05 | 32.14 | 327,737 | -0.07(-0.22%) |
Jul 12, 2019 | 31.98 | 32.27 | 31.98 | 32.21 | 236,545 | +0.28(+0.88%) |
Jul 11, 2019 | 32.03 | 32.03 | 31.78 | 31.93 | 313,194 | -0.06(-0.19%) |
Jul 10, 2019 | 32.15 | 32.19 | 31.94 | 31.99 | 205,419 | +0.00(+0.00%) |
Jul 09, 2019 | 31.96 | 32.05 | 31.87 | 31.99 | 250,103 | -0.09(-0.27%) |
Jul 08, 2019 | 32.16 | 32.25 | 32.01 | 32.08 | 147,241 | -0.18(-0.55%) |
Jul 05, 2019 | 32.06 | 32.26 | 31.90 | 32.26 | 173,148 | +0.03(+0.08%) |
Jul 03, 2019 | 32.00 | 32.24 | 31.99 | 32.23 | 168,717 | +0.30(+0.94%) |
Jul 02, 2019 | 31.95 | 32.00 | 31.82 | 31.93 | 342,503 | -0.01(-0.03%) |