Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.03 | 31.07 | 31.01 | 31.07 | 2,344,698 | +0.04(+0.11%) |
Sep 27, 2019 | 31.03 | 31.05 | 30.97 | 31.04 | 618,105 | +0.01(+0.03%) |
Sep 26, 2019 | 31.00 | 31.04 | 30.98 | 31.03 | 809,169 | +0.06(+0.20%) |
Sep 25, 2019 | 31.04 | 31.06 | 30.96 | 30.97 | 1,704,296 | -0.11(-0.34%) |
Sep 24, 2019 | 31.04 | 31.08 | 31.02 | 31.07 | 1,052,468 | +0.05(+0.17%) |
Sep 23, 2019 | 31.00 | 31.06 | 30.99 | 31.02 | 622,318 | +0.04(+0.11%) |
Sep 20, 2019 | 30.94 | 30.98 | 30.91 | 30.98 | 499,343 | +0.09(+0.29%) |
Sep 19, 2019 | 30.93 | 30.93 | 30.88 | 30.90 | 1,223,697 | +0.01(+0.03%) |
Sep 18, 2019 | 30.88 | 30.97 | 30.83 | 30.89 | 1,068,970 | +0.05(+0.17%) |
Sep 17, 2019 | 30.83 | 30.87 | 30.79 | 30.84 | 9,950,242 | +0.01(+0.03%) |
Sep 16, 2019 | 30.79 | 30.83 | 30.76 | 30.83 | 793,160 | +0.09(+0.29%) |
Sep 13, 2019 | 30.80 | 30.83 | 30.73 | 30.74 | 728,692 | -0.11(-0.34%) |
Sep 12, 2019 | 30.92 | 30.96 | 30.84 | 30.84 | 806,775 | -0.06(-0.20%) |
Sep 11, 2019 | 30.91 | 30.93 | 30.88 | 30.91 | 1,527,455 | -0.02(-0.06%) |
Sep 10, 2019 | 31.03 | 31.03 | 30.90 | 30.92 | 1,070,502 | -0.11(-0.37%) |
Sep 09, 2019 | 31.05 | 31.07 | 31.02 | 31.04 | 840,186 | -0.08(-0.25%) |
Sep 06, 2019 | 31.11 | 31.13 | 31.09 | 31.12 | 1,038,199 | +0.02(+0.06%) |
Sep 05, 2019 | 31.17 | 31.17 | 31.06 | 31.10 | 1,145,002 | -0.12(-0.39%) |
Sep 04, 2019 | 31.17 | 31.22 | 31.14 | 31.22 | 1,103,535 | +0.08(+0.25%) |
Sep 03, 2019 | 31.13 | 31.19 | 31.08 | 31.14 | 8,059,190 | +0.03(+0.11%) |
Aug 30, 2019 | 31.12 | 31.13 | 31.06 | 31.11 | 994,902 | -0.02(-0.06%) |
Aug 29, 2019 | 31.15 | 31.15 | 31.08 | 31.13 | 1,284,417 | -0.03(-0.08%) |
Aug 28, 2019 | 31.14 | 31.17 | 31.13 | 31.15 | 754,700 | +0.01(+0.03%) |
Aug 27, 2019 | 31.11 | 31.15 | 31.08 | 31.15 | 727,599 | +0.06(+0.20%) |
Aug 26, 2019 | 31.10 | 31.11 | 31.06 | 31.08 | 1,175,061 | +0.00(+0.00%) |
Aug 23, 2019 | 31.03 | 31.10 | 31.00 | 31.08 | 801,635 | +0.06(+0.20%) |
Aug 22, 2019 | 31.03 | 31.07 | 31.00 | 31.02 | 869,494 | -0.04(-0.11%) |
Aug 21, 2019 | 31.01 | 31.08 | 31.00 | 31.06 | 953,356 | +0.04(+0.11%) |
Aug 20, 2019 | 31.00 | 31.05 | 31.00 | 31.02 | 1,588,706 | +0.06(+0.20%) |
Aug 19, 2019 | 30.96 | 31.00 | 30.94 | 30.96 | 780,856 | -0.01(-0.03%) |
Aug 16, 2019 | 30.93 | 30.99 | 30.91 | 30.97 | 955,179 | -0.03(-0.09%) |
Aug 15, 2019 | 30.88 | 31.00 | 30.86 | 31.00 | 2,423,512 | +0.11(+0.34%) |
Aug 14, 2019 | 30.88 | 30.89 | 30.84 | 30.89 | 1,208,968 | +0.07(+0.23%) |
Aug 13, 2019 | 30.90 | 30.90 | 30.82 | 30.82 | 1,709,702 | -0.06(-0.20%) |
Aug 12, 2019 | 30.84 | 30.90 | 30.84 | 30.88 | 730,970 | +0.07(+0.23%) |
Aug 09, 2019 | 30.86 | 30.87 | 30.81 | 30.81 | 1,001,048 | -0.04(-0.14%) |
Aug 08, 2019 | 30.80 | 30.88 | 30.79 | 30.86 | 2,028,717 | +0.00(+0.00%) |
Aug 07, 2019 | 30.91 | 30.93 | 30.83 | 30.86 | 1,514,144 | +0.00(+0.00%) |
Aug 06, 2019 | 30.83 | 30.86 | 30.80 | 30.86 | 1,220,234 | +0.04(+0.14%) |
Aug 05, 2019 | 30.80 | 30.82 | 30.78 | 30.81 | 1,492,452 | +0.07(+0.23%) |
Aug 02, 2019 | 30.72 | 30.75 | 30.72 | 30.74 | 1,032,690 | +0.00(+0.00%) |
Aug 01, 2019 | 30.63 | 30.76 | 30.60 | 30.74 | 795,971 | +0.18(+0.57%) |
Jul 31, 2019 | 30.61 | 30.63 | 30.49 | 30.57 | 1,168,373 | -0.02(-0.06%) |
Jul 30, 2019 | 30.58 | 30.59 | 30.56 | 30.58 | 2,355,003 | +0.00(+0.00%) |
Jul 29, 2019 | 30.58 | 30.65 | 30.58 | 30.58 | 5,761,257 | +0.02(+0.06%) |
Jul 26, 2019 | 30.59 | 30.59 | 30.54 | 30.57 | 2,061,671 | +0.02(+0.06%) |
Jul 25, 2019 | 30.60 | 30.60 | 30.54 | 30.55 | 1,053,581 | -0.06(-0.20%) |
Jul 24, 2019 | 30.61 | 30.63 | 30.58 | 30.61 | 1,611,412 | +0.03(+0.09%) |
Jul 23, 2019 | 30.56 | 30.58 | 30.55 | 30.58 | 1,946,545 | +0.00(+0.00%) |
Jul 22, 2019 | 30.59 | 30.59 | 30.56 | 30.58 | 883,697 | +0.04(+0.14%) |
Jul 19, 2019 | 30.54 | 30.57 | 30.51 | 30.54 | 583,115 | -0.04(-0.14%) |
Jul 18, 2019 | 30.50 | 30.59 | 30.49 | 30.58 | 861,188 | +0.07(+0.23%) |
Jul 17, 2019 | 30.47 | 30.51 | 30.46 | 30.51 | 1,037,484 | +0.06(+0.20%) |
Jul 16, 2019 | 30.46 | 30.46 | 30.41 | 30.45 | 679,436 | -0.04(-0.11%) |
Jul 15, 2019 | 30.48 | 30.49 | 30.46 | 30.49 | 1,243,903 | +0.04(+0.14%) |
Jul 12, 2019 | 30.41 | 30.45 | 30.41 | 30.44 | 1,011,722 | +0.01(+0.03%) |
Jul 11, 2019 | 30.50 | 30.50 | 30.42 | 30.43 | 946,057 | -0.06(-0.20%) |
Jul 10, 2019 | 30.49 | 30.51 | 30.47 | 30.50 | 889,887 | +0.05(+0.17%) |
Jul 09, 2019 | 30.44 | 30.46 | 30.41 | 30.44 | 1,077,331 | -0.02(-0.06%) |
Jul 08, 2019 | 30.52 | 30.52 | 30.44 | 30.46 | 657,029 | -0.04(-0.12%) |
Jul 05, 2019 | 30.53 | 30.53 | 30.43 | 30.50 | 857,670 | -0.13(-0.43%) |
Jul 03, 2019 | 30.58 | 30.63 | 30.58 | 30.63 | 1,729,147 | +0.04(+0.11%) |
Jul 02, 2019 | 30.55 | 30.59 | 30.54 | 30.59 | 806,590 | +0.04(+0.14%) |