Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.28 | 31.37 | 31.28 | 31.36 | 375,871 | +0.18(+0.59%) |
Sep 27, 2019 | 31.34 | 31.40 | 31.17 | 31.18 | 380,408 | -0.10(-0.33%) |
Sep 26, 2019 | 31.29 | 31.35 | 31.23 | 31.28 | 130,054 | +0.20(+0.64%) |
Sep 25, 2019 | 30.98 | 31.15 | 30.98 | 31.09 | 174,424 | +0.11(+0.36%) |
Sep 24, 2019 | 31.02 | 31.10 | 30.96 | 30.98 | 257,313 | -0.11(-0.36%) |
Sep 23, 2019 | 30.90 | 31.09 | 30.90 | 31.09 | 157,751 | +0.03(+0.10%) |
Sep 20, 2019 | 31.02 | 31.15 | 31.02 | 31.05 | 426,242 | -0.02(-0.08%) |
Sep 19, 2019 | 30.99 | 31.11 | 30.99 | 31.08 | 1,056,329 | +0.19(+0.61%) |
Sep 18, 2019 | 30.92 | 30.97 | 30.75 | 30.89 | 197,393 | +0.02(+0.05%) |
Sep 17, 2019 | 30.64 | 30.89 | 30.64 | 30.87 | 252,174 | +0.19(+0.61%) |
Sep 16, 2019 | 30.68 | 30.72 | 30.64 | 30.68 | 575,596 | -0.13(-0.43%) |
Sep 13, 2019 | 30.80 | 30.94 | 30.80 | 30.82 | 237,225 | +0.25(+0.82%) |
Sep 12, 2019 | 30.54 | 30.64 | 30.53 | 30.57 | 208,067 | -0.05(-0.15%) |
Sep 11, 2019 | 30.53 | 30.66 | 30.53 | 30.61 | 146,260 | -0.01(-0.03%) |
Sep 10, 2019 | 30.50 | 30.65 | 30.50 | 30.62 | 172,663 | -0.09(-0.31%) |
Sep 09, 2019 | 30.80 | 30.87 | 30.70 | 30.72 | 203,952 | -0.07(-0.23%) |
Sep 06, 2019 | 30.73 | 30.83 | 30.73 | 30.79 | 686,999 | -0.02(-0.08%) |
Sep 05, 2019 | 30.75 | 30.81 | 30.72 | 30.81 | 1,221,824 | +0.00(+0.00%) |
Sep 04, 2019 | 30.70 | 30.86 | 30.70 | 30.81 | 560,357 | +0.39(+1.29%) |
Sep 03, 2019 | 30.21 | 30.42 | 30.21 | 30.42 | 339,270 | -0.17(-0.57%) |
Aug 30, 2019 | 30.49 | 30.61 | 30.47 | 30.59 | 314,561 | +0.13(+0.44%) |
Aug 29, 2019 | 30.44 | 30.58 | 30.44 | 30.46 | 153,638 | +0.02(+0.05%) |
Aug 28, 2019 | 30.36 | 30.52 | 30.36 | 30.44 | 193,790 | +0.07(+0.23%) |
Aug 27, 2019 | 30.39 | 30.45 | 30.35 | 30.37 | 330,449 | -0.02(-0.05%) |
Aug 26, 2019 | 30.36 | 30.44 | 30.31 | 30.39 | 274,828 | +0.16(+0.52%) |
Aug 23, 2019 | 30.32 | 30.54 | 30.21 | 30.23 | 1,271,603 | -0.06(-0.21%) |
Aug 22, 2019 | 30.31 | 30.38 | 30.24 | 30.29 | 679,607 | -0.11(-0.36%) |
Aug 21, 2019 | 30.43 | 30.49 | 30.39 | 30.40 | 138,902 | +0.10(+0.34%) |
Aug 20, 2019 | 30.24 | 30.32 | 30.23 | 30.30 | 353,154 | +0.09(+0.29%) |
Aug 19, 2019 | 30.17 | 30.30 | 30.17 | 30.21 | 242,196 | +0.09(+0.29%) |
Aug 16, 2019 | 29.98 | 30.17 | 29.98 | 30.13 | 424,843 | +0.40(+1.35%) |
Aug 15, 2019 | 29.68 | 29.78 | 29.66 | 29.73 | 487,684 | +0.29(+0.99%) |
Aug 14, 2019 | 29.54 | 29.65 | 29.42 | 29.43 | 365,875 | -0.50(-1.68%) |
Aug 13, 2019 | 29.80 | 30.04 | 29.80 | 29.94 | 557,232 | +0.07(+0.24%) |
Aug 12, 2019 | 29.80 | 29.95 | 29.80 | 29.87 | 226,373 | -0.13(-0.45%) |
Aug 09, 2019 | 30.01 | 30.15 | 29.99 | 30.00 | 245,111 | -0.11(-0.37%) |
Aug 08, 2019 | 29.99 | 30.15 | 29.98 | 30.11 | 1,187,701 | +0.16(+0.52%) |
Aug 07, 2019 | 29.74 | 30.03 | 29.74 | 29.95 | 341,320 | +0.15(+0.50%) |
Aug 06, 2019 | 29.87 | 29.95 | 29.73 | 29.80 | 755,097 | +0.14(+0.48%) |
Aug 05, 2019 | 29.95 | 30.01 | 29.62 | 29.66 | 845,010 | -0.61(-2.00%) |
Aug 02, 2019 | 30.24 | 30.36 | 30.23 | 30.27 | 408,561 | +0.30(+1.00%) |
Aug 01, 2019 | 29.97 | 30.25 | 29.95 | 29.97 | 453,059 | -0.02(-0.05%) |
Jul 31, 2019 | 30.20 | 30.28 | 29.84 | 29.98 | 837,753 | -0.34(-1.12%) |
Jul 30, 2019 | 30.30 | 30.41 | 30.30 | 30.32 | 238,092 | -0.20(-0.64%) |
Jul 29, 2019 | 30.51 | 30.58 | 30.46 | 30.52 | 216,784 | -0.11(-0.36%) |
Jul 26, 2019 | 30.57 | 30.72 | 30.55 | 30.63 | 268,261 | +0.02(+0.05%) |
Jul 25, 2019 | 30.73 | 30.80 | 30.56 | 30.61 | 167,824 | -0.17(-0.56%) |
Jul 24, 2019 | 30.73 | 30.85 | 30.73 | 30.79 | 203,227 | +0.05(+0.15%) |
Jul 23, 2019 | 30.70 | 30.83 | 30.68 | 30.74 | 165,302 | +0.02(+0.05%) |
Jul 22, 2019 | 30.72 | 30.83 | 30.66 | 30.72 | 466,541 | -0.17(-0.56%) |
Jul 19, 2019 | 30.99 | 31.03 | 30.87 | 30.90 | 211,912 | -0.13(-0.41%) |
Jul 18, 2019 | 30.83 | 31.09 | 30.83 | 31.02 | 184,927 | +0.13(+0.43%) |
Jul 17, 2019 | 30.89 | 31.00 | 30.85 | 30.89 | 292,616 | +0.00(+0.00%) |
Jul 16, 2019 | 30.90 | 30.99 | 30.84 | 30.89 | 197,527 | -0.09(-0.30%) |
Jul 15, 2019 | 31.02 | 31.02 | 30.96 | 30.98 | 150,617 | -0.06(-0.20%) |
Jul 12, 2019 | 31.01 | 31.06 | 30.97 | 31.05 | 93,109 | +0.02(+0.08%) |
Jul 11, 2019 | 31.10 | 31.14 | 30.98 | 31.02 | 360,745 | -0.01(-0.03%) |
Jul 10, 2019 | 31.04 | 31.12 | 31.00 | 31.03 | 164,268 | +0.06(+0.20%) |
Jul 09, 2019 | 30.90 | 31.01 | 30.90 | 30.97 | 252,468 | -0.10(-0.33%) |
Jul 08, 2019 | 30.95 | 31.09 | 30.94 | 31.07 | 637,395 | -0.11(-0.35%) |
Jul 05, 2019 | 31.12 | 31.20 | 31.06 | 31.18 | 259,485 | +0.05(+0.18%) |
Jul 03, 2019 | 31.02 | 31.12 | 31.02 | 31.12 | 309,855 | +0.41(+1.33%) |
Jul 02, 2019 | 30.61 | 30.73 | 30.61 | 30.72 | 257,025 | +0.15(+0.49%) |