Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.21 | 32.34 | 31.90 | 32.06 | 91,248 | -0.10(-0.30%) |
Sep 27, 2019 | 32.36 | 32.50 | 32.07 | 32.16 | 51,406 | +0.10(+0.30%) |
Sep 26, 2019 | 32.59 | 32.69 | 31.92 | 32.06 | 46,715 | -0.67(-2.05%) |
Sep 25, 2019 | 32.51 | 32.84 | 32.39 | 32.73 | 53,902 | +0.37(+1.15%) |
Sep 24, 2019 | 32.56 | 32.71 | 32.22 | 32.36 | 90,635 | -0.20(-0.62%) |
Sep 23, 2019 | 32.54 | 32.69 | 32.23 | 32.56 | 57,045 | -0.08(-0.24%) |
Sep 20, 2019 | 32.21 | 32.70 | 32.20 | 32.64 | 198,040 | +0.35(+1.09%) |
Sep 19, 2019 | 32.39 | 32.86 | 32.21 | 32.29 | 64,299 | -0.04(-0.11%) |
Sep 18, 2019 | 32.49 | 32.51 | 32.11 | 32.32 | 72,350 | -0.19(-0.57%) |
Sep 17, 2019 | 32.60 | 32.60 | 32.12 | 32.51 | 42,403 | -0.24(-0.73%) |
Sep 16, 2019 | 32.63 | 32.97 | 32.46 | 32.75 | 53,107 | -0.09(-0.27%) |
Sep 13, 2019 | 32.45 | 32.95 | 32.17 | 32.84 | 73,486 | +0.58(+1.81%) |
Sep 12, 2019 | 32.19 | 32.50 | 31.88 | 32.25 | 178,567 | +0.04(+0.11%) |
Sep 11, 2019 | 31.88 | 32.26 | 31.57 | 32.22 | 75,191 | +0.56(+1.77%) |
Sep 10, 2019 | 31.37 | 31.75 | 31.26 | 31.66 | 64,803 | +0.34(+1.09%) |
Sep 09, 2019 | 30.80 | 31.34 | 30.74 | 31.31 | 107,130 | +0.61(+2.00%) |
Sep 06, 2019 | 31.13 | 31.13 | 30.52 | 30.70 | 33,604 | -0.32(-1.05%) |
Sep 05, 2019 | 31.08 | 31.56 | 30.73 | 31.02 | 91,511 | +0.29(+0.94%) |
Sep 04, 2019 | 30.94 | 30.94 | 30.65 | 30.73 | 58,986 | +0.08(+0.26%) |
Sep 03, 2019 | 30.83 | 30.93 | 30.41 | 30.65 | 103,260 | -0.39(-1.24%) |
Aug 30, 2019 | 31.12 | 31.12 | 30.73 | 31.04 | 62,310 | +0.18(+0.60%) |
Aug 29, 2019 | 30.74 | 31.16 | 30.74 | 30.86 | 60,047 | +0.13(+0.43%) |
Aug 28, 2019 | 30.50 | 31.08 | 30.50 | 30.73 | 60,083 | +0.11(+0.37%) |
Aug 27, 2019 | 31.46 | 31.55 | 30.28 | 30.61 | 94,390 | -0.77(-2.46%) |
Aug 26, 2019 | 30.77 | 31.43 | 30.64 | 31.38 | 46,460 | +0.83(+2.70%) |
Aug 23, 2019 | 31.66 | 31.91 | 30.51 | 30.56 | 76,094 | -1.32(-4.13%) |
Aug 22, 2019 | 31.98 | 32.04 | 31.80 | 31.88 | 54,153 | -0.04(-0.11%) |
Aug 21, 2019 | 31.81 | 32.12 | 31.78 | 31.91 | 59,436 | +0.26(+0.83%) |
Aug 20, 2019 | 31.92 | 31.92 | 31.58 | 31.65 | 52,984 | -0.38(-1.18%) |
Aug 19, 2019 | 32.26 | 32.26 | 32.00 | 32.02 | 56,055 | +0.09(+0.27%) |
Aug 16, 2019 | 31.45 | 31.95 | 31.45 | 31.94 | 82,929 | +0.57(+1.82%) |
Aug 15, 2019 | 31.66 | 31.85 | 31.32 | 31.37 | 63,088 | -0.26(-0.83%) |
Aug 14, 2019 | 31.49 | 32.06 | 31.49 | 31.63 | 81,706 | -0.42(-1.31%) |
Aug 13, 2019 | 31.86 | 32.48 | 31.78 | 32.05 | 53,154 | +0.14(+0.44%) |
Aug 12, 2019 | 31.95 | 32.47 | 31.18 | 31.91 | 38,567 | -0.22(-0.68%) |
Aug 09, 2019 | 32.26 | 32.42 | 31.96 | 32.13 | 75,297 | -0.11(-0.33%) |
Aug 08, 2019 | 31.94 | 32.69 | 31.72 | 32.23 | 109,769 | +0.62(+1.97%) |
Aug 07, 2019 | 31.08 | 31.73 | 30.93 | 31.61 | 88,022 | +0.11(+0.36%) |
Aug 06, 2019 | 31.37 | 31.57 | 30.71 | 31.50 | 158,912 | +0.23(+0.73%) |
Aug 05, 2019 | 31.94 | 32.31 | 30.87 | 31.27 | 95,089 | -1.00(-3.10%) |
Aug 02, 2019 | 32.13 | 32.35 | 31.84 | 32.27 | 50,577 | -0.19(-0.59%) |
Aug 01, 2019 | 33.17 | 33.52 | 32.46 | 32.46 | 87,632 | -0.68(-2.04%) |
Jul 31, 2019 | 33.50 | 33.94 | 33.14 | 33.14 | 160,453 | -0.37(-1.10%) |
Jul 30, 2019 | 33.30 | 33.59 | 33.30 | 33.51 | 90,670 | +0.07(+0.21%) |
Jul 29, 2019 | 33.70 | 33.93 | 32.65 | 33.44 | 60,014 | -0.37(-1.09%) |
Jul 26, 2019 | 33.19 | 33.92 | 32.51 | 33.81 | 63,108 | +0.66(+1.99%) |
Jul 25, 2019 | 31.69 | 33.35 | 31.69 | 33.15 | 60,794 | +0.05(+0.16%) |
Jul 24, 2019 | 32.43 | 33.28 | 32.33 | 33.10 | 62,446 | +0.61(+1.86%) |
Jul 23, 2019 | 32.09 | 32.52 | 32.03 | 32.49 | 51,326 | +0.38(+1.18%) |
Jul 22, 2019 | 32.48 | 32.52 | 31.99 | 32.11 | 58,029 | -0.46(-1.40%) |
Jul 19, 2019 | 32.44 | 32.85 | 32.23 | 32.57 | 38,275 | +0.03(+0.08%) |
Jul 18, 2019 | 32.40 | 32.71 | 32.36 | 32.54 | 35,056 | +0.12(+0.38%) |
Jul 17, 2019 | 32.55 | 32.64 | 32.23 | 32.42 | 50,532 | -0.21(-0.65%) |
Jul 16, 2019 | 32.98 | 33.01 | 32.53 | 32.63 | 58,695 | -0.32(-0.99%) |
Jul 15, 2019 | 33.70 | 33.70 | 32.79 | 32.95 | 74,922 | -0.75(-2.21%) |
Jul 12, 2019 | 33.26 | 33.96 | 33.26 | 33.70 | 60,602 | +0.25(+0.76%) |
Jul 11, 2019 | 33.14 | 33.46 | 32.90 | 33.45 | 67,692 | +0.34(+1.03%) |
Jul 10, 2019 | 33.31 | 33.35 | 33.09 | 33.10 | 44,633 | -0.18(-0.53%) |
Jul 09, 2019 | 33.38 | 33.54 | 33.04 | 33.28 | 89,649 | -0.48(-1.43%) |
Jul 08, 2019 | 34.14 | 34.21 | 33.61 | 33.76 | 46,113 | -0.53(-1.54%) |
Jul 05, 2019 | 33.88 | 34.29 | 33.88 | 34.29 | 33,604 | +0.41(+1.22%) |
Jul 03, 2019 | 33.89 | 34.08 | 33.78 | 33.88 | 30,756 | +0.14(+0.42%) |
Jul 02, 2019 | 33.77 | 34.08 | 33.26 | 33.74 | 66,672 | -0.04(-0.10%) |