Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.01 | 31.15 | 30.98 | 31.07 | 309,061 | +0.15(+0.49%) |
Sep 27, 2019 | 31.23 | 31.23 | 30.75 | 30.92 | 445,100 | -0.16(-0.53%) |
Sep 26, 2019 | 31.15 | 31.30 | 30.93 | 31.09 | 545,359 | -0.07(-0.22%) |
Sep 25, 2019 | 31.06 | 31.20 | 30.81 | 31.16 | 381,396 | +0.21(+0.66%) |
Sep 24, 2019 | 31.34 | 31.39 | 30.87 | 30.95 | 542,700 | -0.28(-0.90%) |
Sep 23, 2019 | 31.19 | 31.30 | 31.14 | 31.23 | 213,862 | +0.00(+0.00%) |
Sep 20, 2019 | 31.42 | 31.59 | 31.17 | 31.23 | 250,100 | -0.15(-0.48%) |
Sep 19, 2019 | 31.46 | 31.55 | 31.35 | 31.38 | 352,236 | -0.01(-0.03%) |
Sep 18, 2019 | 31.45 | 31.45 | 31.09 | 31.39 | 283,630 | +0.01(+0.03%) |
Sep 17, 2019 | 31.27 | 31.38 | 31.13 | 31.38 | 272,611 | +0.08(+0.26%) |
Sep 16, 2019 | 31.35 | 31.35 | 31.12 | 31.30 | 261,411 | -0.09(-0.29%) |
Sep 13, 2019 | 31.44 | 31.55 | 31.35 | 31.39 | 247,600 | -0.02(-0.05%) |
Sep 12, 2019 | 31.39 | 31.52 | 31.32 | 31.41 | 471,140 | +0.10(+0.30%) |
Sep 11, 2019 | 31.14 | 31.31 | 31.05 | 31.31 | 515,072 | +0.24(+0.77%) |
Sep 10, 2019 | 31.02 | 31.07 | 30.86 | 31.07 | 581,073 | -0.01(-0.03%) |
Sep 09, 2019 | 31.22 | 31.24 | 30.99 | 31.08 | 863,076 | +0.01(+0.03%) |
Sep 06, 2019 | 31.11 | 31.17 | 31.01 | 31.07 | 420,100 | +0.03(+0.10%) |
Sep 05, 2019 | 30.96 | 31.14 | 30.93 | 31.04 | 398,049 | +0.39(+1.27%) |
Sep 04, 2019 | 30.52 | 30.67 | 30.48 | 30.65 | 417,290 | +0.33(+1.10%) |
Sep 03, 2019 | 30.39 | 30.42 | 30.17 | 30.32 | 559,130 | -0.18(-0.60%) |
Aug 30, 2019 | 30.64 | 30.69 | 30.39 | 30.50 | 378,000 | +0.00(+0.00%) |
Aug 29, 2019 | 30.41 | 30.56 | 30.30 | 30.50 | 401,977 | +0.38(+1.26%) |
Aug 28, 2019 | 29.90 | 30.13 | 29.75 | 30.12 | 398,807 | +0.21(+0.70%) |
Aug 27, 2019 | 30.16 | 30.23 | 29.83 | 29.91 | 605,458 | -0.11(-0.37%) |
Aug 26, 2019 | 30.02 | 30.07 | 29.77 | 30.02 | 442,344 | +0.34(+1.15%) |
Aug 23, 2019 | 30.32 | 30.51 | 29.56 | 29.68 | 649,000 | -0.79(-2.59%) |
Aug 22, 2019 | 30.67 | 30.67 | 30.28 | 30.47 | 393,943 | -0.02(-0.07%) |
Aug 21, 2019 | 30.56 | 30.56 | 30.42 | 30.49 | 344,578 | +0.24(+0.79%) |
Aug 20, 2019 | 30.45 | 30.48 | 30.23 | 30.25 | 547,278 | -0.22(-0.72%) |
Aug 19, 2019 | 30.53 | 30.56 | 30.39 | 30.47 | 341,903 | +0.37(+1.23%) |
Aug 16, 2019 | 29.88 | 30.16 | 29.86 | 30.10 | 622,200 | +0.41(+1.38%) |
Aug 15, 2019 | 29.80 | 29.81 | 29.45 | 29.69 | 718,461 | +0.09(+0.30%) |
Aug 14, 2019 | 30.17 | 30.17 | 29.60 | 29.60 | 1,142,323 | -0.90(-2.95%) |
Aug 13, 2019 | 30.11 | 30.66 | 29.98 | 30.50 | 569,062 | +0.45(+1.50%) |
Aug 12, 2019 | 30.22 | 30.37 | 29.94 | 30.05 | 260,766 | -0.35(-1.15%) |
Aug 09, 2019 | 30.56 | 30.60 | 30.21 | 30.40 | 543,000 | -0.19(-0.62%) |
Aug 08, 2019 | 30.30 | 30.60 | 30.15 | 30.59 | 453,809 | +0.55(+1.83%) |
Aug 07, 2019 | 29.64 | 30.12 | 29.43 | 30.04 | 830,537 | +0.03(+0.10%) |
Aug 06, 2019 | 29.86 | 30.03 | 29.66 | 30.01 | 661,114 | +0.37(+1.25%) |
Aug 05, 2019 | 30.21 | 30.21 | 29.40 | 29.64 | 1,213,612 | -0.90(-2.95%) |
Aug 02, 2019 | 30.70 | 30.70 | 30.35 | 30.54 | 570,700 | -0.23(-0.76%) |
Aug 01, 2019 | 31.19 | 31.39 | 30.68 | 30.77 | 666,048 | -0.27(-0.85%) |
Jul 31, 2019 | 31.49 | 31.49 | 30.83 | 31.04 | 491,967 | -0.33(-1.05%) |
Jul 30, 2019 | 31.40 | 31.43 | 31.25 | 31.37 | 457,912 | -0.10(-0.31%) |
Jul 29, 2019 | 31.44 | 31.62 | 31.39 | 31.46 | 392,789 | -0.05(-0.14%) |
Jul 26, 2019 | 31.40 | 31.53 | 31.30 | 31.51 | 348,100 | +0.22(+0.70%) |
Jul 25, 2019 | 31.42 | 31.42 | 31.21 | 31.29 | 304,223 | -0.15(-0.48%) |
Jul 24, 2019 | 31.29 | 31.44 | 31.22 | 31.44 | 338,944 | +0.14(+0.45%) |
Jul 23, 2019 | 31.22 | 31.30 | 31.12 | 31.30 | 411,255 | +0.21(+0.68%) |
Jul 22, 2019 | 31.05 | 31.14 | 30.99 | 31.09 | 370,788 | +0.10(+0.32%) |
Jul 19, 2019 | 31.29 | 31.29 | 30.98 | 30.99 | 395,500 | -0.20(-0.63%) |
Jul 18, 2019 | 31.04 | 31.22 | 30.96 | 31.18 | 472,211 | +0.10(+0.32%) |
Jul 17, 2019 | 31.40 | 31.40 | 31.08 | 31.09 | 824,850 | -0.20(-0.62%) |
Jul 16, 2019 | 31.44 | 31.47 | 31.25 | 31.28 | 339,653 | -0.10(-0.32%) |
Jul 15, 2019 | 31.47 | 31.50 | 31.33 | 31.38 | 399,823 | -0.01(-0.02%) |
Jul 12, 2019 | 31.27 | 31.39 | 31.26 | 31.39 | 331,600 | +0.15(+0.46%) |
Jul 11, 2019 | 31.26 | 31.26 | 31.12 | 31.24 | 472,300 | +0.08(+0.26%) |
Jul 10, 2019 | 31.22 | 31.26 | 31.08 | 31.16 | 800,642 | +0.14(+0.45%) |
Jul 09, 2019 | 30.95 | 31.04 | 30.85 | 31.02 | 413,316 | +0.04(+0.13%) |
Jul 08, 2019 | 31.08 | 31.08 | 30.92 | 30.98 | 330,668 | -0.16(-0.51%) |
Jul 05, 2019 | 31.13 | 31.17 | 30.90 | 31.14 | 177,600 | -0.04(-0.13%) |
Jul 03, 2019 | 31.12 | 31.18 | 30.98 | 31.18 | 348,200 | +0.25(+0.81%) |
Jul 02, 2019 | 30.91 | 30.94 | 30.76 | 30.93 | 413,456 | +0.08(+0.26%) |