Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.57 | 32.60 | 32.56 | 32.57 | 923,297 | +0.00(+0.00%) |
Sep 27, 2019 | 32.57 | 32.59 | 32.55 | 32.57 | 514,400 | +0.00(+0.00%) |
Sep 26, 2019 | 32.55 | 32.58 | 32.54 | 32.57 | 750,002 | +0.02(+0.06%) |
Sep 25, 2019 | 32.56 | 32.57 | 32.52 | 32.55 | 981,571 | -0.01(-0.03%) |
Sep 24, 2019 | 32.56 | 32.58 | 32.55 | 32.56 | 846,945 | -0.01(-0.03%) |
Sep 23, 2019 | 32.56 | 32.59 | 32.54 | 32.57 | 667,514 | +0.01(+0.03%) |
Sep 20, 2019 | 32.58 | 32.60 | 32.56 | 32.56 | 752,400 | -0.01(-0.03%) |
Sep 19, 2019 | 32.55 | 32.58 | 32.53 | 32.57 | 745,507 | +0.03(+0.09%) |
Sep 18, 2019 | 32.55 | 32.55 | 32.52 | 32.54 | 673,382 | +0.00(+0.00%) |
Sep 17, 2019 | 32.52 | 32.55 | 32.52 | 32.54 | 292,740 | +0.01(+0.03%) |
Sep 16, 2019 | 32.54 | 32.54 | 32.51 | 32.53 | 407,172 | -0.01(-0.03%) |
Sep 13, 2019 | 32.53 | 32.55 | 32.51 | 32.54 | 1,502,500 | +0.01(+0.03%) |
Sep 12, 2019 | 32.53 | 32.54 | 32.51 | 32.53 | 464,226 | +0.02(+0.06%) |
Sep 11, 2019 | 32.52 | 32.55 | 32.50 | 32.51 | 669,880 | +0.00(+0.00%) |
Sep 10, 2019 | 32.50 | 32.54 | 32.46 | 32.51 | 440,623 | +0.01(+0.03%) |
Sep 09, 2019 | 32.53 | 32.53 | 32.47 | 32.50 | 366,460 | +0.00(+0.00%) |
Sep 06, 2019 | 32.52 | 32.54 | 32.50 | 32.50 | 1,125,800 | -0.01(-0.03%) |
Sep 05, 2019 | 32.55 | 32.55 | 32.49 | 32.51 | 991,188 | -0.02(-0.06%) |
Sep 04, 2019 | 32.50 | 32.55 | 32.48 | 32.53 | 958,347 | +0.02(+0.06%) |
Sep 03, 2019 | 32.42 | 32.58 | 32.42 | 32.51 | 1,019,699 | +0.09(+0.28%) |
Aug 30, 2019 | 32.50 | 32.51 | 32.37 | 32.42 | 1,033,100 | -0.08(-0.25%) |
Aug 29, 2019 | 32.50 | 32.57 | 32.47 | 32.50 | 600,571 | +0.01(+0.03%) |
Aug 28, 2019 | 32.50 | 32.50 | 32.47 | 32.49 | 311,609 | +0.00(+0.00%) |
Aug 27, 2019 | 32.50 | 32.52 | 32.46 | 32.49 | 775,468 | +0.00(+0.00%) |
Aug 26, 2019 | 32.48 | 32.52 | 32.46 | 32.49 | 887,144 | +0.03(+0.09%) |
Aug 23, 2019 | 32.46 | 32.47 | 32.45 | 32.46 | 961,600 | -0.02(-0.06%) |
Aug 22, 2019 | 32.50 | 32.80 | 32.45 | 32.48 | 817,758 | -0.02(-0.06%) |
Aug 21, 2019 | 32.47 | 32.50 | 32.45 | 32.50 | 441,941 | +0.03(+0.09%) |
Aug 20, 2019 | 32.46 | 32.49 | 32.44 | 32.47 | 790,208 | +0.02(+0.06%) |
Aug 19, 2019 | 32.50 | 32.50 | 32.43 | 32.45 | 271,125 | -0.05(-0.15%) |
Aug 16, 2019 | 32.49 | 32.51 | 32.47 | 32.50 | 251,500 | +0.01(+0.03%) |
Aug 15, 2019 | 32.44 | 32.49 | 32.42 | 32.49 | 306,018 | +0.08(+0.25%) |
Aug 14, 2019 | 32.45 | 32.50 | 32.41 | 32.41 | 441,826 | -0.08(-0.25%) |
Aug 13, 2019 | 32.42 | 32.50 | 32.42 | 32.49 | 348,172 | +0.07(+0.22%) |
Aug 12, 2019 | 32.46 | 32.48 | 32.41 | 32.42 | 304,596 | -0.06(-0.18%) |
Aug 09, 2019 | 32.47 | 32.50 | 32.43 | 32.48 | 553,800 | +0.01(+0.03%) |
Aug 08, 2019 | 32.49 | 32.51 | 32.45 | 32.47 | 498,017 | +0.01(+0.03%) |
Aug 07, 2019 | 32.41 | 32.51 | 32.40 | 32.46 | 799,066 | +0.01(+0.03%) |
Aug 06, 2019 | 32.40 | 32.47 | 32.38 | 32.45 | 612,572 | +0.04(+0.12%) |
Aug 05, 2019 | 32.40 | 32.47 | 32.35 | 32.41 | 1,087,983 | -0.04(-0.12%) |
Aug 02, 2019 | 32.41 | 32.47 | 32.36 | 32.45 | 492,200 | +0.02(+0.06%) |
Aug 01, 2019 | 32.38 | 32.47 | 32.37 | 32.43 | 1,160,224 | +0.06(+0.19%) |
Jul 31, 2019 | 32.45 | 32.53 | 32.34 | 32.37 | 1,061,587 | -0.17(-0.52%) |
Jul 30, 2019 | 32.44 | 32.55 | 32.39 | 32.54 | 906,755 | +0.06(+0.18%) |
Jul 29, 2019 | 32.42 | 32.53 | 32.41 | 32.48 | 509,462 | +0.08(+0.25%) |
Jul 26, 2019 | 32.45 | 32.67 | 32.35 | 32.40 | 1,150,100 | -0.05(-0.15%) |
Jul 25, 2019 | 32.31 | 32.45 | 32.31 | 32.45 | 1,141,025 | +0.14(+0.43%) |
Jul 24, 2019 | 32.33 | 32.38 | 32.28 | 32.31 | 1,940,776 | -0.04(-0.12%) |
Jul 23, 2019 | 32.34 | 32.35 | 32.31 | 32.35 | 419,049 | +0.03(+0.09%) |
Jul 22, 2019 | 32.34 | 32.36 | 32.28 | 32.32 | 335,862 | -0.02(-0.06%) |
Jul 19, 2019 | 32.30 | 32.39 | 32.28 | 32.34 | 760,500 | +0.00(+0.00%) |
Jul 18, 2019 | 32.33 | 32.37 | 32.21 | 32.34 | 746,184 | +0.02(+0.06%) |
Jul 17, 2019 | 32.32 | 32.36 | 32.26 | 32.32 | 460,032 | -0.01(-0.03%) |
Jul 16, 2019 | 32.39 | 32.39 | 32.29 | 32.33 | 686,585 | -0.03(-0.09%) |
Jul 15, 2019 | 32.37 | 32.40 | 32.31 | 32.36 | 653,620 | -0.01(-0.03%) |
Jul 12, 2019 | 32.39 | 32.41 | 32.34 | 32.37 | 510,700 | +0.02(+0.06%) |
Jul 11, 2019 | 32.39 | 32.42 | 32.30 | 32.35 | 359,798 | +0.01(+0.03%) |
Jul 10, 2019 | 32.35 | 32.36 | 32.25 | 32.34 | 1,308,295 | +0.01(+0.03%) |
Jul 09, 2019 | 32.19 | 32.33 | 32.19 | 32.33 | 534,052 | +0.09(+0.28%) |
Jul 08, 2019 | 32.14 | 32.24 | 32.14 | 32.24 | 359,350 | +0.07(+0.22%) |
Jul 05, 2019 | 32.25 | 32.38 | 32.10 | 32.17 | 361,900 | -0.08(-0.25%) |
Jul 03, 2019 | 32.19 | 32.40 | 32.14 | 32.25 | 339,400 | +0.09(+0.28%) |
Jul 02, 2019 | 32.09 | 32.24 | 32.07 | 32.16 | 994,830 | +0.07(+0.22%) |