Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.34 | 31.34 | 30.94 | 31.00 | 2,033,716 | -0.23(-0.73%) |
Sep 27, 2019 | 32.00 | 32.08 | 31.13 | 31.23 | 2,062,404 | -0.54(-1.71%) |
Sep 26, 2019 | 31.95 | 31.95 | 31.49 | 31.77 | 1,420,004 | -0.29(-0.91%) |
Sep 25, 2019 | 31.77 | 32.15 | 31.55 | 32.06 | 3,662,816 | +0.43(+1.37%) |
Sep 24, 2019 | 31.61 | 31.99 | 31.39 | 31.63 | 3,376,653 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.73 | 31.22 | 31.28 | 2,453,658 | -0.13(-0.43%) |
Sep 20, 2019 | 31.80 | 31.82 | 31.39 | 31.41 | 2,024,264 | -0.31(-0.98%) |
Sep 19, 2019 | 31.98 | 32.24 | 31.57 | 31.73 | 1,306,484 | -0.29(-0.92%) |
Sep 18, 2019 | 32.21 | 32.22 | 31.60 | 32.02 | 1,505,776 | -0.03(-0.11%) |
Sep 17, 2019 | 31.17 | 32.14 | 30.97 | 32.05 | 3,555,658 | +1.08(+3.48%) |
Sep 16, 2019 | 31.00 | 31.36 | 30.72 | 30.98 | 2,025,755 | -0.07(-0.24%) |
Sep 13, 2019 | 31.10 | 31.17 | 30.50 | 31.05 | 1,825,235 | +0.16(+0.53%) |
Sep 12, 2019 | 30.67 | 31.20 | 30.67 | 30.89 | 1,564,369 | +0.40(+1.32%) |
Sep 11, 2019 | 30.46 | 30.62 | 30.04 | 30.49 | 2,704,797 | +0.01(+0.03%) |
Sep 10, 2019 | 31.95 | 31.95 | 30.29 | 30.48 | 2,514,104 | -1.46(-4.56%) |
Sep 09, 2019 | 32.54 | 32.69 | 31.88 | 31.93 | 1,730,595 | -0.44(-1.36%) |
Sep 06, 2019 | 31.78 | 32.43 | 31.72 | 32.37 | 2,420,449 | +0.70(+2.20%) |
Sep 05, 2019 | 31.27 | 31.71 | 31.13 | 31.68 | 1,960,908 | +0.66(+2.11%) |
Sep 04, 2019 | 31.06 | 31.10 | 30.79 | 31.02 | 1,304,295 | +0.12(+0.38%) |
Sep 03, 2019 | 31.00 | 31.08 | 30.75 | 30.91 | 1,171,914 | -0.10(-0.31%) |
Aug 30, 2019 | 31.06 | 31.17 | 30.86 | 31.00 | 1,240,496 | +0.02(+0.07%) |
Aug 29, 2019 | 30.94 | 31.00 | 30.60 | 30.98 | 1,091,163 | +0.39(+1.26%) |
Aug 28, 2019 | 30.44 | 30.61 | 30.21 | 30.60 | 1,010,151 | +0.08(+0.26%) |
Aug 27, 2019 | 30.86 | 30.86 | 30.38 | 30.51 | 1,591,100 | -0.12(-0.41%) |
Aug 26, 2019 | 30.51 | 30.65 | 30.26 | 30.64 | 1,926,527 | +0.36(+1.18%) |
Aug 23, 2019 | 30.96 | 31.19 | 30.12 | 30.28 | 2,194,377 | -0.81(-2.61%) |
Aug 22, 2019 | 30.94 | 31.18 | 30.80 | 31.09 | 1,351,271 | +0.25(+0.82%) |
Aug 21, 2019 | 30.90 | 30.90 | 30.62 | 30.84 | 1,315,521 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.95 | 30.57 | 30.74 | 1,792,436 | -0.13(-0.42%) |
Aug 19, 2019 | 30.56 | 30.95 | 30.48 | 30.87 | 2,001,569 | +0.59(+1.94%) |
Aug 16, 2019 | 30.24 | 30.42 | 30.10 | 30.29 | 1,922,898 | +0.17(+0.57%) |
Aug 15, 2019 | 29.64 | 30.23 | 29.61 | 30.11 | 1,508,958 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.28 | 29.58 | 29.60 | 1,804,951 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.58 | 29.84 | 30.41 | 1,864,251 | +0.42(+1.40%) |
Aug 12, 2019 | 30.40 | 30.48 | 29.99 | 29.99 | 1,605,415 | -0.61(-1.99%) |
Aug 09, 2019 | 30.41 | 30.73 | 30.25 | 30.60 | 1,890,050 | +0.09(+0.28%) |
Aug 08, 2019 | 30.06 | 30.55 | 29.83 | 30.51 | 2,391,633 | +0.66(+2.23%) |
Aug 07, 2019 | 29.47 | 29.96 | 29.02 | 29.85 | 3,043,219 | +0.08(+0.28%) |
Aug 06, 2019 | 29.50 | 29.85 | 29.25 | 29.76 | 2,466,539 | +0.46(+1.58%) |
Aug 05, 2019 | 30.22 | 30.22 | 29.17 | 29.30 | 3,454,450 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.58 | 30.11 | 30.42 | 2,495,806 | +0.09(+0.31%) |
Aug 01, 2019 | 29.87 | 30.51 | 29.87 | 30.32 | 3,176,337 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.13 | 29.76 | 29.92 | 1,907,775 | -0.13(-0.44%) |
Jul 30, 2019 | 29.92 | 30.15 | 29.80 | 30.06 | 1,905,260 | +0.04(+0.13%) |
Jul 29, 2019 | 30.46 | 30.50 | 29.94 | 30.02 | 1,931,403 | -0.43(-1.42%) |
Jul 26, 2019 | 30.37 | 30.55 | 30.24 | 30.45 | 2,492,586 | +0.14(+0.46%) |
Jul 25, 2019 | 30.50 | 30.68 | 30.26 | 30.31 | 3,694,859 | -0.19(-0.62%) |
Jul 24, 2019 | 31.05 | 31.13 | 29.89 | 30.50 | 6,989,897 | -0.82(-2.62%) |
Jul 23, 2019 | 31.61 | 31.85 | 31.19 | 31.32 | 3,782,818 | -0.29(-0.90%) |
Jul 22, 2019 | 31.21 | 31.79 | 30.82 | 31.60 | 2,351,581 | +0.02(+0.05%) |
Jul 19, 2019 | 32.03 | 32.10 | 31.57 | 31.59 | 2,140,597 | -0.44(-1.37%) |
Jul 18, 2019 | 31.83 | 32.09 | 31.74 | 32.03 | 2,274,810 | +0.16(+0.49%) |
Jul 17, 2019 | 32.06 | 32.16 | 31.83 | 31.87 | 2,587,362 | -0.20(-0.63%) |
Jul 16, 2019 | 32.43 | 32.51 | 32.07 | 32.07 | 2,139,592 | -0.29(-0.89%) |
Jul 15, 2019 | 32.41 | 32.44 | 32.17 | 32.36 | 1,676,715 | -0.02(-0.06%) |
Jul 12, 2019 | 32.37 | 32.49 | 32.22 | 32.38 | 1,714,538 | +0.08(+0.26%) |
Jul 11, 2019 | 32.00 | 32.33 | 31.86 | 32.30 | 2,494,904 | +0.31(+0.96%) |
Jul 10, 2019 | 31.73 | 32.17 | 31.73 | 31.99 | 2,918,889 | +0.44(+1.39%) |
Jul 09, 2019 | 31.22 | 31.57 | 31.17 | 31.55 | 1,477,459 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.46 | 31.17 | 31.31 | 2,704,324 | -0.07(-0.21%) |
Jul 05, 2019 | 31.45 | 31.49 | 31.09 | 31.38 | 2,475,518 | -0.11(-0.36%) |
Jul 03, 2019 | 30.81 | 31.56 | 30.81 | 31.49 | 3,802,643 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.02 | 30.12 | 30.95 | 4,508,908 | +0.75(+2.50%) |