Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.84 | 33.02 | 32.84 | 32.94 | 1,433,011 | +0.17(+0.51%) |
Sep 27, 2019 | 33.07 | 33.08 | 32.59 | 32.78 | 1,705,440 | -0.18(-0.55%) |
Sep 26, 2019 | 33.03 | 33.06 | 32.80 | 32.96 | 2,493,743 | -0.09(-0.28%) |
Sep 25, 2019 | 32.86 | 33.09 | 32.67 | 33.05 | 1,732,988 | +0.20(+0.61%) |
Sep 24, 2019 | 33.24 | 33.30 | 32.74 | 32.85 | 1,949,858 | -0.28(-0.84%) |
Sep 23, 2019 | 33.04 | 33.21 | 33.03 | 33.13 | 1,404,135 | +0.00(+0.01%) |
Sep 20, 2019 | 33.35 | 33.39 | 33.03 | 33.12 | 1,219,365 | -0.15(-0.44%) |
Sep 19, 2019 | 33.34 | 33.45 | 33.24 | 33.27 | 1,113,038 | -0.02(-0.06%) |
Sep 18, 2019 | 33.22 | 33.30 | 32.97 | 33.29 | 1,676,367 | +0.00(+0.01%) |
Sep 17, 2019 | 33.16 | 33.28 | 33.15 | 33.28 | 1,159,046 | +0.09(+0.26%) |
Sep 16, 2019 | 33.14 | 33.24 | 33.10 | 33.20 | 2,493,515 | -0.08(-0.24%) |
Sep 13, 2019 | 33.34 | 33.39 | 33.22 | 33.28 | 1,374,679 | -0.01(-0.03%) |
Sep 12, 2019 | 33.28 | 33.41 | 33.20 | 33.28 | 1,813,818 | +0.09(+0.26%) |
Sep 11, 2019 | 32.99 | 33.20 | 32.91 | 33.20 | 1,556,773 | +0.25(+0.74%) |
Sep 10, 2019 | 32.85 | 32.95 | 32.69 | 32.95 | 1,528,241 | +0.00(+0.01%) |
Sep 09, 2019 | 33.06 | 33.06 | 32.83 | 32.95 | 1,959,002 | +0.00(+0.01%) |
Sep 06, 2019 | 32.96 | 33.02 | 32.87 | 32.94 | 2,429,646 | +0.02(+0.07%) |
Sep 05, 2019 | 32.78 | 33.02 | 32.78 | 32.92 | 2,980,619 | +0.43(+1.31%) |
Sep 04, 2019 | 32.40 | 32.49 | 32.30 | 32.49 | 1,466,933 | +0.36(+1.11%) |
Sep 03, 2019 | 32.12 | 32.23 | 31.98 | 32.14 | 5,551,411 | -0.20(-0.61%) |
Aug 30, 2019 | 32.50 | 32.52 | 32.21 | 32.34 | 2,252,052 | +0.01(+0.03%) |
Aug 29, 2019 | 32.23 | 32.40 | 32.12 | 32.33 | 1,501,029 | +0.42(+1.30%) |
Aug 28, 2019 | 31.62 | 31.95 | 31.54 | 31.91 | 1,746,094 | +0.20(+0.63%) |
Aug 27, 2019 | 32.01 | 32.05 | 31.63 | 31.71 | 1,489,225 | -0.13(-0.41%) |
Aug 26, 2019 | 31.79 | 31.84 | 31.59 | 31.84 | 1,741,891 | +0.33(+1.06%) |
Aug 23, 2019 | 32.18 | 32.37 | 31.36 | 31.51 | 3,782,695 | -0.82(-2.53%) |
Aug 22, 2019 | 32.41 | 32.50 | 32.13 | 32.33 | 1,836,773 | -0.02(-0.06%) |
Aug 21, 2019 | 32.34 | 32.38 | 32.26 | 32.35 | 1,243,599 | +0.26(+0.81%) |
Aug 20, 2019 | 32.27 | 32.32 | 32.06 | 32.09 | 1,821,908 | -0.22(-0.69%) |
Aug 19, 2019 | 32.34 | 32.40 | 32.22 | 32.31 | 1,391,697 | +0.36(+1.13%) |
Aug 16, 2019 | 31.69 | 31.99 | 31.66 | 31.95 | 1,425,946 | +0.48(+1.51%) |
Aug 15, 2019 | 31.50 | 31.58 | 31.23 | 31.47 | 3,369,979 | +0.07(+0.24%) |
Aug 14, 2019 | 31.86 | 31.91 | 31.38 | 31.40 | 2,509,280 | -0.93(-2.87%) |
Aug 13, 2019 | 31.82 | 32.52 | 31.79 | 32.33 | 2,319,244 | +0.47(+1.47%) |
Aug 12, 2019 | 32.07 | 32.14 | 31.75 | 31.86 | 2,124,065 | -0.40(-1.25%) |
Aug 09, 2019 | 32.39 | 32.44 | 32.06 | 32.26 | 2,322,138 | -0.23(-0.70%) |
Aug 08, 2019 | 32.03 | 32.49 | 31.99 | 32.49 | 8,327,681 | +0.61(+1.93%) |
Aug 07, 2019 | 31.46 | 31.96 | 31.22 | 31.87 | 7,554,979 | +0.04(+0.12%) |
Aug 06, 2019 | 31.64 | 31.86 | 31.46 | 31.84 | 6,532,587 | +0.42(+1.32%) |
Aug 05, 2019 | 31.87 | 31.90 | 31.16 | 31.42 | 6,174,625 | -0.97(-3.00%) |
Aug 02, 2019 | 32.53 | 32.54 | 32.18 | 32.39 | 5,347,083 | -0.24(-0.75%) |
Aug 01, 2019 | 32.95 | 33.29 | 32.53 | 32.64 | 4,001,324 | -0.28(-0.86%) |
Jul 31, 2019 | 33.31 | 33.34 | 32.68 | 32.92 | 2,589,455 | -0.36(-1.07%) |
Jul 30, 2019 | 33.17 | 33.33 | 33.14 | 33.28 | 1,222,271 | -0.08(-0.24%) |
Jul 29, 2019 | 33.41 | 33.42 | 33.28 | 33.35 | 1,270,814 | -0.06(-0.17%) |
Jul 26, 2019 | 33.28 | 33.45 | 33.27 | 33.41 | 1,169,613 | +0.23(+0.70%) |
Jul 25, 2019 | 33.32 | 33.32 | 33.11 | 33.18 | 1,825,808 | -0.18(-0.55%) |
Jul 24, 2019 | 33.10 | 33.36 | 33.10 | 33.36 | 1,507,049 | +0.17(+0.50%) |
Jul 23, 2019 | 33.09 | 33.20 | 33.00 | 33.20 | 1,997,441 | +0.23(+0.69%) |
Jul 22, 2019 | 32.92 | 33.03 | 32.87 | 32.97 | 1,562,306 | +0.09(+0.28%) |
Jul 19, 2019 | 33.20 | 33.20 | 32.86 | 32.88 | 1,660,864 | -0.20(-0.60%) |
Jul 18, 2019 | 32.88 | 33.11 | 32.84 | 33.08 | 1,708,899 | +0.12(+0.35%) |
Jul 17, 2019 | 33.17 | 33.18 | 32.96 | 32.96 | 1,360,701 | -0.20(-0.61%) |
Jul 16, 2019 | 33.27 | 33.28 | 33.13 | 33.16 | 1,565,638 | -0.11(-0.32%) |
Jul 15, 2019 | 33.31 | 33.31 | 33.22 | 33.27 | 1,459,209 | -0.00(-0.01%) |
Jul 12, 2019 | 33.15 | 33.28 | 33.13 | 33.28 | 1,673,843 | +0.17(+0.50%) |
Jul 11, 2019 | 33.11 | 33.14 | 32.98 | 33.11 | 1,739,369 | +0.06(+0.20%) |
Jul 10, 2019 | 33.01 | 33.15 | 32.94 | 33.04 | 1,779,930 | +0.14(+0.44%) |
Jul 09, 2019 | 32.68 | 32.91 | 32.68 | 32.90 | 1,376,267 | +0.07(+0.21%) |
Jul 08, 2019 | 32.86 | 32.89 | 32.76 | 32.83 | 2,704,671 | -0.18(-0.55%) |
Jul 05, 2019 | 32.89 | 33.03 | 32.74 | 33.01 | 2,092,195 | -0.02(-0.07%) |
Jul 03, 2019 | 32.85 | 33.04 | 32.85 | 33.04 | 1,146,467 | +0.24(+0.72%) |
Jul 02, 2019 | 32.69 | 32.80 | 32.61 | 32.80 | 3,069,756 | +0.11(+0.34%) |