Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.53 | 31.80 | 31.28 | 31.35 | 200,029 | -0.14(-0.45%) |
Sep 27, 2019 | 30.91 | 31.51 | 30.78 | 31.49 | 126,424 | +0.63(+2.04%) |
Sep 26, 2019 | 31.13 | 31.23 | 30.59 | 30.86 | 131,946 | -0.34(-1.08%) |
Sep 25, 2019 | 31.20 | 31.53 | 30.93 | 31.20 | 174,825 | +0.04(+0.14%) |
Sep 24, 2019 | 31.29 | 31.37 | 30.53 | 31.15 | 210,434 | +0.00(+0.00%) |
Sep 23, 2019 | 31.35 | 31.53 | 31.01 | 31.15 | 244,049 | -0.50(-1.57%) |
Sep 20, 2019 | 31.95 | 32.18 | 31.43 | 31.65 | 473,990 | -0.38(-1.17%) |
Sep 19, 2019 | 32.36 | 32.36 | 32.00 | 32.02 | 152,810 | -0.32(-0.98%) |
Sep 18, 2019 | 32.49 | 32.62 | 32.19 | 32.34 | 149,612 | -0.22(-0.67%) |
Sep 17, 2019 | 32.79 | 32.79 | 31.99 | 32.56 | 180,338 | -0.40(-1.21%) |
Sep 16, 2019 | 33.03 | 33.28 | 32.74 | 32.95 | 120,753 | -0.14(-0.43%) |
Sep 13, 2019 | 33.49 | 33.89 | 33.03 | 33.10 | 196,630 | -0.24(-0.72%) |
Sep 12, 2019 | 33.78 | 33.87 | 32.92 | 33.34 | 183,005 | -0.37(-1.09%) |
Sep 11, 2019 | 33.23 | 33.72 | 32.84 | 33.70 | 316,294 | +0.62(+1.88%) |
Sep 10, 2019 | 31.98 | 33.34 | 31.94 | 33.08 | 238,180 | +1.07(+3.35%) |
Sep 09, 2019 | 31.38 | 32.07 | 31.22 | 32.01 | 226,156 | +0.69(+2.21%) |
Sep 06, 2019 | 31.47 | 32.32 | 31.30 | 31.32 | 245,254 | -0.02(-0.05%) |
Sep 05, 2019 | 31.13 | 32.07 | 30.75 | 31.33 | 387,341 | +0.51(+1.66%) |
Sep 04, 2019 | 30.77 | 31.22 | 30.69 | 30.82 | 220,474 | +0.22(+0.71%) |
Sep 03, 2019 | 30.80 | 30.89 | 29.51 | 30.60 | 593,387 | -0.18(-0.59%) |
Aug 30, 2019 | 31.26 | 31.75 | 30.75 | 30.78 | 230,467 | -0.75(-2.38%) |
Aug 29, 2019 | 30.91 | 31.74 | 30.69 | 31.53 | 218,372 | +0.89(+2.92%) |
Aug 28, 2019 | 30.42 | 30.96 | 30.33 | 30.64 | 332,302 | +0.15(+0.49%) |
Aug 27, 2019 | 30.06 | 30.63 | 29.80 | 30.49 | 304,021 | +0.56(+1.86%) |
Aug 26, 2019 | 30.13 | 30.43 | 29.79 | 29.94 | 185,848 | -0.01(-0.03%) |
Aug 23, 2019 | 30.81 | 30.93 | 29.65 | 29.94 | 263,106 | -1.10(-3.53%) |
Aug 22, 2019 | 30.52 | 31.30 | 30.52 | 31.04 | 186,582 | +0.53(+1.72%) |
Aug 21, 2019 | 30.81 | 31.00 | 30.38 | 30.51 | 212,497 | -0.04(-0.12%) |
Aug 20, 2019 | 31.27 | 31.41 | 30.43 | 30.55 | 222,409 | -0.84(-2.68%) |
Aug 19, 2019 | 31.41 | 31.49 | 30.99 | 31.39 | 181,637 | +0.23(+0.72%) |
Aug 16, 2019 | 31.40 | 31.63 | 31.11 | 31.17 | 333,978 | -0.02(-0.05%) |
Aug 15, 2019 | 31.80 | 31.83 | 30.86 | 31.18 | 285,576 | -0.67(-2.10%) |
Aug 14, 2019 | 31.80 | 32.00 | 31.53 | 31.85 | 212,798 | -0.29(-0.89%) |
Aug 13, 2019 | 31.80 | 32.39 | 31.69 | 32.14 | 253,802 | +0.14(+0.44%) |
Aug 12, 2019 | 31.80 | 32.54 | 31.07 | 31.99 | 220,010 | +0.38(+1.21%) |
Aug 09, 2019 | 32.79 | 32.88 | 31.01 | 31.61 | 581,661 | -1.17(-3.56%) |
Aug 08, 2019 | 32.62 | 33.09 | 32.32 | 32.78 | 204,978 | +0.38(+1.18%) |
Aug 07, 2019 | 33.24 | 33.41 | 32.19 | 32.40 | 442,472 | -0.90(-2.70%) |
Aug 06, 2019 | 33.92 | 34.21 | 33.25 | 33.29 | 362,239 | -0.51(-1.51%) |
Aug 05, 2019 | 35.61 | 35.61 | 33.41 | 33.80 | 562,701 | -0.51(-1.48%) |
Aug 02, 2019 | 34.38 | 35.58 | 34.01 | 34.31 | 667,735 | +0.23(+0.68%) |
Aug 01, 2019 | 39.28 | 39.44 | 33.79 | 34.08 | 1,137,640 | -8.19(-19.38%) |
Jul 31, 2019 | 41.56 | 42.80 | 41.56 | 42.27 | 240,069 | +0.73(+1.75%) |
Jul 30, 2019 | 40.65 | 41.66 | 40.16 | 41.55 | 118,695 | +0.54(+1.31%) |
Jul 29, 2019 | 41.15 | 41.61 | 40.93 | 41.01 | 82,513 | -0.31(-0.76%) |
Jul 26, 2019 | 41.04 | 41.51 | 40.96 | 41.32 | 90,483 | +0.29(+0.71%) |
Jul 25, 2019 | 41.29 | 41.81 | 40.80 | 41.03 | 88,027 | -0.40(-0.96%) |
Jul 24, 2019 | 40.91 | 41.60 | 40.52 | 41.43 | 125,303 | +0.31(+0.75%) |
Jul 23, 2019 | 40.93 | 41.30 | 40.60 | 41.12 | 104,856 | +0.17(+0.42%) |
Jul 22, 2019 | 41.11 | 41.47 | 40.70 | 40.95 | 107,825 | -0.16(-0.38%) |
Jul 19, 2019 | 41.48 | 41.85 | 41.08 | 41.11 | 144,747 | -0.44(-1.06%) |
Jul 18, 2019 | 41.57 | 41.72 | 41.32 | 41.55 | 86,098 | -0.12(-0.29%) |
Jul 17, 2019 | 41.91 | 42.14 | 41.59 | 41.67 | 122,366 | -0.33(-0.78%) |
Jul 16, 2019 | 41.56 | 42.36 | 41.56 | 42.00 | 149,411 | +0.32(+0.77%) |
Jul 15, 2019 | 41.20 | 41.71 | 40.89 | 41.67 | 114,258 | +0.50(+1.22%) |
Jul 12, 2019 | 40.04 | 41.48 | 40.04 | 41.17 | 190,991 | +1.07(+2.67%) |
Jul 11, 2019 | 40.38 | 40.55 | 39.96 | 40.10 | 74,784 | -0.16(-0.41%) |
Jul 10, 2019 | 40.63 | 40.79 | 40.10 | 40.27 | 98,428 | -0.23(-0.57%) |
Jul 09, 2019 | 40.25 | 40.52 | 40.01 | 40.50 | 90,467 | +0.07(+0.17%) |
Jul 08, 2019 | 40.93 | 41.19 | 40.25 | 40.43 | 173,469 | -0.70(-1.71%) |
Jul 05, 2019 | 41.16 | 41.26 | 40.65 | 41.14 | 141,539 | -0.19(-0.47%) |
Jul 03, 2019 | 41.43 | 41.53 | 41.02 | 41.33 | 97,032 | +0.09(+0.22%) |
Jul 02, 2019 | 41.09 | 41.44 | 40.93 | 41.24 | 131,003 | +0.11(+0.27%) |