Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.83 | 31.97 | 31.78 | 31.92 | 5,317 | +0.16(+0.50%) |
Sep 27, 2019 | 32.16 | 32.16 | 31.72 | 31.76 | 4,788 | -0.35(-1.10%) |
Sep 26, 2019 | 32.31 | 32.31 | 32.05 | 32.11 | 2,847 | -0.28(-0.85%) |
Sep 25, 2019 | 32.23 | 32.40 | 32.10 | 32.39 | 6,518 | +0.18(+0.57%) |
Sep 24, 2019 | 32.73 | 32.86 | 32.19 | 32.20 | 1,858 | -0.39(-1.19%) |
Sep 23, 2019 | 32.70 | 32.77 | 32.59 | 32.59 | 6,131 | -0.21(-0.63%) |
Sep 20, 2019 | 32.98 | 32.98 | 32.77 | 32.80 | 5,413 | -0.16(-0.48%) |
Sep 19, 2019 | 33.05 | 33.07 | 32.96 | 32.96 | 5,535 | -0.00(-0.00%) |
Sep 18, 2019 | 32.91 | 32.96 | 32.69 | 32.96 | 2,918 | -0.07(-0.20%) |
Sep 17, 2019 | 32.90 | 33.04 | 32.84 | 33.03 | 3,740 | +0.03(+0.09%) |
Sep 16, 2019 | 32.93 | 33.01 | 32.90 | 33.00 | 5,305 | +0.13(+0.41%) |
Sep 13, 2019 | 32.91 | 32.91 | 32.83 | 32.86 | 7,286 | +0.15(+0.47%) |
Sep 12, 2019 | 32.80 | 32.87 | 32.71 | 32.71 | 4,879 | +0.02(+0.06%) |
Sep 11, 2019 | 32.60 | 32.70 | 32.58 | 32.69 | 7,193 | +0.23(+0.71%) |
Sep 10, 2019 | 32.27 | 32.49 | 32.27 | 32.46 | 3,215 | -0.01(-0.04%) |
Sep 09, 2019 | 32.28 | 32.47 | 32.28 | 32.47 | 5,268 | +0.15(+0.46%) |
Sep 06, 2019 | 32.32 | 32.40 | 32.29 | 32.33 | 6,141 | +0.09(+0.27%) |
Sep 05, 2019 | 32.19 | 32.32 | 32.19 | 32.24 | 5,399 | +0.31(+0.96%) |
Sep 04, 2019 | 31.88 | 31.93 | 31.77 | 31.93 | 5,007 | +0.33(+1.03%) |
Sep 03, 2019 | 31.53 | 31.70 | 31.48 | 31.61 | 4,301 | -0.24(-0.75%) |
Aug 30, 2019 | 31.91 | 31.91 | 31.73 | 31.84 | 3,122 | +0.07(+0.21%) |
Aug 29, 2019 | 31.76 | 31.82 | 31.66 | 31.78 | 2,826 | +0.43(+1.38%) |
Aug 28, 2019 | 30.96 | 31.35 | 30.96 | 31.35 | 4,891 | +0.22(+0.71%) |
Aug 27, 2019 | 31.55 | 31.55 | 31.11 | 31.12 | 1,732 | -0.25(-0.80%) |
Aug 26, 2019 | 31.13 | 31.37 | 31.13 | 31.37 | 4,737 | +0.33(+1.05%) |
Aug 23, 2019 | 31.67 | 31.87 | 30.90 | 31.05 | 23,213 | -0.77(-2.42%) |
Aug 22, 2019 | 31.83 | 31.96 | 31.67 | 31.82 | 3,864 | +0.01(+0.03%) |
Aug 21, 2019 | 31.64 | 31.91 | 31.64 | 31.81 | 2,703 | +0.21(+0.67%) |
Aug 20, 2019 | 31.61 | 31.70 | 31.60 | 31.60 | 4,066 | -0.25(-0.80%) |
Aug 19, 2019 | 31.80 | 31.87 | 31.69 | 31.85 | 4,797 | +0.34(+1.08%) |
Aug 16, 2019 | 31.29 | 31.51 | 31.23 | 31.51 | 2,810 | +0.49(+1.58%) |
Aug 15, 2019 | 30.93 | 31.10 | 30.79 | 31.02 | 12,683 | +0.08(+0.27%) |
Aug 14, 2019 | 31.35 | 31.36 | 30.87 | 30.94 | 4,998 | -0.82(-2.59%) |
Aug 13, 2019 | 31.13 | 31.85 | 31.13 | 31.76 | 6,315 | +0.50(+1.60%) |
Aug 12, 2019 | 31.38 | 31.46 | 31.16 | 31.26 | 10,488 | -0.38(-1.19%) |
Aug 09, 2019 | 31.75 | 31.77 | 31.61 | 31.64 | 3,122 | -0.40(-1.26%) |
Aug 08, 2019 | 31.65 | 32.09 | 31.60 | 32.04 | 1,874 | +0.66(+2.09%) |
Aug 07, 2019 | 30.79 | 31.48 | 30.79 | 31.38 | 7,909 | -0.05(-0.15%) |
Aug 06, 2019 | 31.35 | 31.43 | 31.14 | 31.43 | 3,279 | +0.25(+0.80%) |
Aug 05, 2019 | 31.50 | 31.50 | 31.17 | 31.18 | 4,978 | -0.94(-2.92%) |
Aug 02, 2019 | 32.27 | 32.27 | 32.03 | 32.12 | 4,892 | -0.16(-0.50%) |
Aug 01, 2019 | 32.80 | 32.94 | 32.22 | 32.28 | 8,084 | -0.54(-1.65%) |
Jul 31, 2019 | 33.19 | 33.19 | 32.65 | 32.82 | 2,978 | -0.37(-1.11%) |
Jul 30, 2019 | 33.07 | 33.19 | 33.00 | 33.19 | 4,068 | +0.08(+0.24%) |
Jul 29, 2019 | 33.15 | 33.15 | 33.02 | 33.11 | 2,734 | -0.09(-0.26%) |
Jul 26, 2019 | 33.05 | 33.22 | 33.01 | 33.20 | 6,870 | +0.27(+0.82%) |
Jul 25, 2019 | 32.92 | 32.96 | 32.86 | 32.93 | 11,464 | -0.13(-0.38%) |
Jul 24, 2019 | 32.91 | 33.10 | 32.89 | 33.05 | 22,889 | +0.17(+0.50%) |
Jul 23, 2019 | 32.78 | 32.91 | 32.78 | 32.89 | 4,363 | +0.23(+0.71%) |
Jul 22, 2019 | 32.67 | 32.73 | 32.65 | 32.66 | 3,337 | +0.06(+0.17%) |
Jul 19, 2019 | 32.82 | 32.86 | 32.60 | 32.60 | 2,602 | -0.09(-0.28%) |
Jul 18, 2019 | 32.57 | 32.70 | 32.47 | 32.69 | 7,602 | +0.12(+0.38%) |
Jul 17, 2019 | 32.61 | 32.73 | 32.57 | 32.57 | 3,535 | -0.16(-0.49%) |
Jul 16, 2019 | 32.60 | 32.83 | 32.60 | 32.73 | 12,975 | +0.05(+0.14%) |
Jul 15, 2019 | 32.75 | 32.75 | 32.57 | 32.68 | 4,432 | -0.08(-0.25%) |
Jul 12, 2019 | 32.69 | 32.81 | 32.65 | 32.77 | 3,539 | +0.18(+0.55%) |
Jul 11, 2019 | 32.71 | 32.71 | 32.52 | 32.59 | 4,938 | +0.01(+0.04%) |
Jul 10, 2019 | 32.64 | 32.70 | 32.55 | 32.57 | 4,227 | +0.13(+0.40%) |
Jul 09, 2019 | 32.25 | 32.44 | 32.25 | 32.44 | 4,383 | +0.02(+0.07%) |
Jul 08, 2019 | 32.62 | 32.62 | 32.42 | 32.42 | 31,707 | -0.24(-0.74%) |
Jul 05, 2019 | 32.66 | 32.70 | 32.50 | 32.66 | 5,413 | -0.12(-0.35%) |
Jul 03, 2019 | 32.59 | 32.79 | 32.53 | 32.78 | 2,290 | +0.36(+1.12%) |
Jul 02, 2019 | 32.39 | 32.42 | 32.32 | 32.41 | 6,668 | +0.00(+0.01%) |