Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.71 | 32.89 | 32.60 | 32.74 | 725,639 | +0.08(+0.23%) |
Sep 27, 2019 | 32.99 | 33.08 | 32.51 | 32.67 | 628,449 | -0.23(-0.69%) |
Sep 26, 2019 | 33.18 | 33.18 | 32.83 | 32.89 | 467,399 | -0.32(-0.96%) |
Sep 25, 2019 | 32.84 | 33.28 | 32.75 | 33.21 | 555,533 | +0.32(+0.98%) |
Sep 24, 2019 | 33.42 | 33.46 | 32.77 | 32.89 | 808,221 | -0.50(-1.50%) |
Sep 23, 2019 | 33.26 | 33.51 | 33.20 | 33.39 | 560,501 | +0.04(+0.11%) |
Sep 20, 2019 | 33.48 | 33.62 | 33.19 | 33.35 | 911,512 | -0.11(-0.32%) |
Sep 19, 2019 | 33.63 | 33.83 | 33.42 | 33.46 | 566,982 | -0.12(-0.35%) |
Sep 18, 2019 | 33.73 | 33.73 | 33.27 | 33.58 | 521,499 | -0.17(-0.51%) |
Sep 17, 2019 | 33.72 | 33.76 | 33.55 | 33.75 | 542,414 | -0.04(-0.12%) |
Sep 16, 2019 | 33.61 | 33.91 | 33.56 | 33.79 | 1,444,929 | +0.07(+0.21%) |
Sep 13, 2019 | 33.85 | 34.01 | 33.70 | 33.72 | 861,918 | +0.03(+0.08%) |
Sep 12, 2019 | 33.76 | 33.89 | 33.49 | 33.70 | 923,466 | -0.02(-0.07%) |
Sep 11, 2019 | 33.26 | 33.73 | 33.09 | 33.72 | 867,835 | +0.57(+1.72%) |
Sep 10, 2019 | 32.81 | 33.15 | 32.64 | 33.15 | 668,920 | +0.24(+0.74%) |
Sep 09, 2019 | 32.81 | 32.92 | 32.63 | 32.90 | 684,526 | +0.22(+0.69%) |
Sep 06, 2019 | 32.81 | 32.92 | 32.65 | 32.68 | 714,631 | -0.12(-0.36%) |
Sep 05, 2019 | 32.61 | 32.99 | 32.57 | 32.80 | 1,425,461 | +0.52(+1.62%) |
Sep 04, 2019 | 32.24 | 32.34 | 32.14 | 32.27 | 607,966 | +0.34(+1.07%) |
Sep 03, 2019 | 32.10 | 32.20 | 31.78 | 31.93 | 871,800 | -0.45(-1.39%) |
Aug 30, 2019 | 32.55 | 32.58 | 32.17 | 32.38 | 842,465 | -0.02(-0.06%) |
Aug 29, 2019 | 32.19 | 32.44 | 32.19 | 32.40 | 555,559 | +0.53(+1.67%) |
Aug 28, 2019 | 31.51 | 32.01 | 31.43 | 31.87 | 478,304 | +0.29(+0.90%) |
Aug 27, 2019 | 32.16 | 32.17 | 31.53 | 31.58 | 813,858 | -0.38(-1.20%) |
Aug 26, 2019 | 31.93 | 31.96 | 31.72 | 31.96 | 823,112 | +0.30(+0.95%) |
Aug 23, 2019 | 32.39 | 32.58 | 31.55 | 31.66 | 749,048 | -0.89(-2.73%) |
Aug 22, 2019 | 32.64 | 32.72 | 32.34 | 32.55 | 554,892 | +0.00(+0.00%) |
Aug 21, 2019 | 32.61 | 32.64 | 32.47 | 32.55 | 512,099 | +0.23(+0.71%) |
Aug 20, 2019 | 32.46 | 32.47 | 32.30 | 32.32 | 544,269 | -0.17(-0.53%) |
Aug 19, 2019 | 32.58 | 32.66 | 32.46 | 32.50 | 635,793 | +0.28(+0.86%) |
Aug 16, 2019 | 31.77 | 32.24 | 31.74 | 32.22 | 580,597 | +0.65(+2.06%) |
Aug 15, 2019 | 31.81 | 31.81 | 31.43 | 31.57 | 1,198,267 | -0.12(-0.38%) |
Aug 14, 2019 | 32.08 | 32.11 | 31.60 | 31.69 | 1,284,933 | -0.91(-2.78%) |
Aug 13, 2019 | 32.19 | 32.91 | 32.08 | 32.60 | 736,247 | +0.35(+1.07%) |
Aug 12, 2019 | 32.56 | 32.59 | 32.18 | 32.25 | 634,884 | -0.48(-1.46%) |
Aug 09, 2019 | 33.00 | 33.00 | 32.61 | 32.73 | 536,561 | -0.38(-1.16%) |
Aug 08, 2019 | 32.58 | 33.12 | 32.55 | 33.12 | 691,129 | +0.75(+2.31%) |
Aug 07, 2019 | 32.03 | 32.46 | 31.81 | 32.37 | 770,119 | +0.02(+0.07%) |
Aug 06, 2019 | 32.21 | 32.37 | 31.93 | 32.34 | 1,308,564 | +0.34(+1.07%) |
Aug 05, 2019 | 32.39 | 32.40 | 31.63 | 32.00 | 1,347,750 | -0.99(-3.01%) |
Aug 02, 2019 | 33.22 | 33.26 | 32.75 | 32.99 | 1,365,131 | -0.36(-1.09%) |
Aug 01, 2019 | 33.91 | 34.17 | 33.24 | 33.36 | 1,400,162 | -0.52(-1.53%) |
Jul 31, 2019 | 34.17 | 34.40 | 33.67 | 33.88 | 1,095,296 | -0.33(-0.96%) |
Jul 30, 2019 | 33.69 | 34.21 | 33.65 | 34.21 | 577,168 | +0.29(+0.84%) |
Jul 29, 2019 | 34.16 | 34.20 | 33.81 | 33.92 | 606,801 | -0.23(-0.67%) |
Jul 26, 2019 | 33.85 | 34.21 | 33.85 | 34.15 | 526,514 | +0.36(+1.07%) |
Jul 25, 2019 | 34.11 | 34.12 | 33.75 | 33.79 | 798,518 | -0.33(-0.96%) |
Jul 24, 2019 | 33.53 | 34.16 | 33.53 | 34.12 | 720,869 | +0.49(+1.46%) |
Jul 23, 2019 | 33.49 | 33.62 | 33.36 | 33.62 | 586,264 | +0.26(+0.79%) |
Jul 22, 2019 | 33.45 | 33.55 | 33.34 | 33.36 | 1,126,513 | -0.03(-0.10%) |
Jul 19, 2019 | 33.57 | 33.70 | 33.40 | 33.40 | 497,013 | -0.12(-0.36%) |
Jul 18, 2019 | 33.38 | 33.58 | 33.30 | 33.52 | 523,839 | +0.12(+0.35%) |
Jul 17, 2019 | 33.58 | 33.61 | 33.33 | 33.40 | 497,623 | -0.22(-0.64%) |
Jul 16, 2019 | 33.59 | 33.78 | 33.52 | 33.62 | 553,406 | +0.01(+0.04%) |
Jul 15, 2019 | 33.84 | 33.85 | 33.53 | 33.60 | 685,096 | -0.16(-0.47%) |
Jul 12, 2019 | 33.55 | 33.85 | 33.52 | 33.76 | 689,834 | +0.25(+0.74%) |
Jul 11, 2019 | 33.67 | 33.67 | 33.34 | 33.51 | 552,747 | -0.11(-0.32%) |
Jul 10, 2019 | 33.73 | 33.80 | 33.49 | 33.62 | 549,778 | +0.07(+0.21%) |
Jul 09, 2019 | 33.39 | 33.57 | 33.37 | 33.55 | 509,117 | +0.00(+0.01%) |
Jul 08, 2019 | 33.70 | 33.77 | 33.47 | 33.55 | 492,020 | -0.27(-0.80%) |
Jul 05, 2019 | 33.56 | 33.82 | 33.43 | 33.82 | 487,394 | +0.10(+0.31%) |
Jul 03, 2019 | 33.55 | 33.74 | 33.50 | 33.71 | 449,557 | +0.23(+0.68%) |
Jul 02, 2019 | 33.58 | 33.59 | 33.30 | 33.48 | 954,557 | -0.12(-0.35%) |