Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.62 | 32.70 | 32.52 | 32.70 | 20,071 | -0.02(-0.06%) |
Sep 27, 2019 | 32.67 | 32.72 | 32.67 | 32.72 | 719 | +0.03(+0.09%) |
Sep 26, 2019 | 32.69 | 32.69 | 32.69 | 179 | +0.00(+0.00%) | |
Sep 25, 2019 | 32.69 | 32.69 | 32.69 | 32.69 | 425 | +0.04(+0.12%) |
Sep 24, 2019 | 33.08 | 33.08 | 32.65 | 32.65 | 909 | -0.43(-1.31%) |
Sep 23, 2019 | 32.91 | 33.08 | 32.88 | 33.08 | 2,978 | -0.08(-0.24%) |
Sep 20, 2019 | 33.16 | 33.16 | 33.16 | 174 | +0.00(+0.00%) | |
Sep 19, 2019 | 33.23 | 33.27 | 33.14 | 33.16 | 3,869 | +0.00(+0.01%) |
Sep 18, 2019 | 33.02 | 33.16 | 33.01 | 33.16 | 479 | -0.02(-0.07%) |
Sep 17, 2019 | 33.17 | 33.18 | 33.17 | 33.18 | 1,521 | -0.16(-0.49%) |
Sep 16, 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 516 | +0.11(+0.32%) |
Sep 13, 2019 | 33.24 | 33.24 | 33.24 | 92 | +0.00(+0.00%) | |
Sep 12, 2019 | 33.12 | 33.24 | 33.12 | 33.24 | 731 | +0.12(+0.38%) |
Sep 11, 2019 | 32.78 | 33.12 | 32.78 | 33.12 | 3,150 | +0.32(+0.99%) |
Sep 10, 2019 | 32.69 | 32.79 | 32.69 | 32.79 | 1,526 | +0.28(+0.86%) |
Sep 09, 2019 | 32.66 | 32.71 | 32.51 | 32.51 | 37,491 | -0.12(-0.37%) |
Sep 06, 2019 | 32.63 | 32.63 | 32.63 | 32.63 | 103 | +0.11(+0.34%) |
Sep 05, 2019 | 32.52 | 32.52 | 32.52 | 32.52 | 171 | +0.80(+2.51%) |
Sep 04, 2019 | 31.78 | 31.78 | 31.73 | 31.73 | 723 | -0.16(-0.49%) |
Sep 03, 2019 | 31.88 | 31.88 | 31.88 | 86 | +0.00(+0.00%) | |
Aug 30, 2019 | 31.89 | 31.89 | 31.88 | 31.88 | 721 | -0.01(-0.03%) |
Aug 29, 2019 | 31.80 | 31.94 | 31.80 | 31.89 | 2,623 | +0.48(+1.54%) |
Aug 28, 2019 | 31.18 | 31.41 | 31.18 | 31.41 | 2,021 | +0.18(+0.56%) |
Aug 27, 2019 | 31.23 | 31.23 | 31.23 | 13 | +0.00(+0.00%) | |
Aug 26, 2019 | 31.23 | 31.23 | 31.23 | 31.23 | 191 | -0.76(-2.38%) |
Aug 23, 2019 | 31.65 | 32.00 | 31.65 | 32.00 | 618 | +0.06(+0.20%) |
Aug 22, 2019 | 32.07 | 32.07 | 31.93 | 31.93 | 266 | +0.27(+0.86%) |
Aug 21, 2019 | 31.66 | 31.66 | 31.66 | 134 | +0.00(+0.00%) | |
Aug 20, 2019 | 31.82 | 31.83 | 31.66 | 31.66 | 3,092 | -0.32(-1.00%) |
Aug 19, 2019 | 32.02 | 32.02 | 31.98 | 31.98 | 226 | +0.93(+2.98%) |
Aug 16, 2019 | 31.05 | 31.05 | 31.05 | 18 | +0.00(+0.00%) | |
Aug 15, 2019 | 31.01 | 31.05 | 31.01 | 31.05 | 267 | -0.08(-0.25%) |
Aug 14, 2019 | 31.36 | 31.36 | 31.13 | 31.13 | 866 | -1.05(-3.27%) |
Aug 13, 2019 | 31.72 | 32.27 | 31.72 | 32.18 | 1,896 | +0.49(+1.56%) |
Aug 12, 2019 | 31.80 | 31.80 | 31.69 | 31.69 | 404 | -0.57(-1.77%) |
Aug 09, 2019 | 32.30 | 32.30 | 32.07 | 32.26 | 4,743 | +0.02(+0.07%) |
Aug 08, 2019 | 32.24 | 32.24 | 32.24 | 32.24 | 995 | +0.66(+2.10%) |
Aug 07, 2019 | 31.62 | 31.67 | 31.55 | 31.57 | 1,774 | -0.25(-0.79%) |
Aug 06, 2019 | 31.64 | 31.83 | 31.50 | 31.83 | 4,082 | +0.27(+0.86%) |
Aug 05, 2019 | 31.61 | 31.61 | 31.23 | 31.55 | 87,957 | -0.95(-2.93%) |
Aug 02, 2019 | 32.51 | 32.51 | 32.51 | 32.51 | 103 | -0.29(-0.88%) |
Aug 01, 2019 | 33.41 | 33.53 | 32.74 | 32.79 | 1,932 | -0.65(-1.94%) |
Jul 31, 2019 | 33.44 | 33.44 | 33.44 | 33.44 | 458 | -0.26(-0.76%) |
Jul 30, 2019 | 33.62 | 33.73 | 33.62 | 33.70 | 1,857 | +0.11(+0.34%) |
Jul 29, 2019 | 33.59 | 33.59 | 33.59 | 33.59 | 145 | -0.15(-0.44%) |
Jul 26, 2019 | 33.67 | 33.87 | 33.64 | 33.74 | 2,371 | +0.24(+0.72%) |
Jul 25, 2019 | 33.73 | 33.73 | 33.49 | 33.49 | 1,270 | -0.28(-0.82%) |
Jul 24, 2019 | 33.64 | 33.77 | 33.64 | 33.77 | 919 | +0.39(+1.16%) |
Jul 23, 2019 | 33.30 | 33.39 | 33.29 | 33.38 | 1,643 | +0.55(+1.68%) |
Jul 22, 2019 | 32.83 | 32.83 | 32.83 | 79 | +0.00(+0.00%) | |
Jul 18, 2019 | 32.83 | 32.83 | 32.83 | 0 | -0.57(-1.71%) | |
Jul 17, 2019 | 33.40 | 33.40 | 33.40 | 34 | +0.00(+0.00%) | |
Jul 16, 2019 | 33.40 | 33.40 | 33.40 | 33.40 | 294 | -0.00(-0.00%) |
Jul 15, 2019 | 33.41 | 33.41 | 33.41 | 192 | +0.00(+0.00%) | |
Jul 12, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 412 | +0.19(+0.57%) |
Jul 11, 2019 | 33.22 | 33.22 | 33.22 | 33.22 | 407 | -0.17(-0.52%) |
Jul 10, 2019 | 33.42 | 33.43 | 33.32 | 33.39 | 847 | +0.34(+1.02%) |
Jul 09, 2019 | 33.05 | 33.05 | 33.05 | 33.05 | 426 | -0.14(-0.42%) |
Jul 08, 2019 | 33.56 | 33.56 | 33.19 | 33.19 | 806 | -0.25(-0.74%) |
Jul 05, 2019 | 33.22 | 33.43 | 33.08 | 33.43 | 2,784 | +0.49(+1.48%) |
Jul 03, 2019 | 32.95 | 32.95 | 32.95 | 3 | +0.00(+0.00%) | |
Jul 02, 2019 | 33.02 | 33.02 | 32.95 | 32.95 | 1,034 | -0.03(-0.08%) |