Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.03 | 32.31 | 32.02 | 32.21 | 1,211,372 | +0.15(+0.46%) |
Sep 27, 2019 | 32.40 | 32.45 | 31.84 | 32.06 | 1,222,215 | -0.36(-1.12%) |
Sep 26, 2019 | 31.90 | 32.79 | 31.88 | 32.42 | 1,157,769 | +0.68(+2.15%) |
Sep 25, 2019 | 32.01 | 32.09 | 31.60 | 31.74 | 1,608,040 | -0.19(-0.59%) |
Sep 24, 2019 | 32.06 | 32.17 | 31.85 | 31.93 | 1,443,536 | -0.12(-0.37%) |
Sep 23, 2019 | 32.11 | 32.28 | 32.05 | 32.05 | 1,286,830 | -0.01(-0.03%) |
Sep 20, 2019 | 31.88 | 32.17 | 31.78 | 32.05 | 2,858,722 | +0.26(+0.80%) |
Sep 19, 2019 | 31.56 | 31.90 | 31.50 | 31.80 | 1,047,111 | +0.27(+0.87%) |
Sep 18, 2019 | 31.85 | 31.87 | 31.41 | 31.53 | 1,317,001 | -0.18(-0.56%) |
Sep 17, 2019 | 31.38 | 31.81 | 31.35 | 31.70 | 1,201,389 | +0.42(+1.34%) |
Sep 16, 2019 | 30.76 | 31.39 | 30.74 | 31.29 | 1,678,018 | +0.52(+1.69%) |
Sep 13, 2019 | 31.32 | 31.42 | 30.60 | 30.77 | 1,360,894 | -0.44(-1.42%) |
Sep 12, 2019 | 31.30 | 31.50 | 30.98 | 31.21 | 1,337,995 | +0.31(+0.99%) |
Sep 11, 2019 | 30.77 | 31.07 | 30.56 | 30.90 | 2,486,387 | +0.00(+0.00%) |
Sep 10, 2019 | 31.56 | 31.63 | 30.62 | 30.90 | 2,724,128 | -0.73(-2.29%) |
Sep 09, 2019 | 32.10 | 32.11 | 31.57 | 31.63 | 1,688,239 | -0.51(-1.59%) |
Sep 06, 2019 | 32.12 | 32.34 | 32.05 | 32.14 | 1,704,986 | +0.01(+0.03%) |
Sep 05, 2019 | 32.81 | 32.81 | 32.13 | 32.13 | 2,259,269 | -0.90(-2.71%) |
Sep 04, 2019 | 32.83 | 33.06 | 32.76 | 33.03 | 1,712,692 | +0.38(+1.15%) |
Sep 03, 2019 | 32.17 | 32.74 | 32.13 | 32.65 | 1,880,946 | +0.44(+1.38%) |
Aug 30, 2019 | 31.97 | 32.35 | 31.90 | 32.21 | 2,166,785 | +0.24(+0.75%) |
Aug 29, 2019 | 31.92 | 32.08 | 31.69 | 31.97 | 1,351,212 | +0.21(+0.67%) |
Aug 28, 2019 | 31.75 | 31.84 | 31.65 | 31.76 | 973,729 | +0.03(+0.11%) |
Aug 27, 2019 | 31.77 | 31.96 | 31.56 | 31.72 | 2,654,979 | +0.20(+0.65%) |
Aug 26, 2019 | 31.50 | 31.57 | 31.18 | 31.52 | 1,479,260 | +0.24(+0.76%) |
Aug 23, 2019 | 31.47 | 31.82 | 31.24 | 31.28 | 2,196,564 | -0.20(-0.62%) |
Aug 22, 2019 | 31.01 | 31.50 | 31.01 | 31.47 | 980,278 | +0.45(+1.46%) |
Aug 21, 2019 | 31.12 | 31.21 | 30.90 | 31.02 | 1,662,849 | -0.11(-0.36%) |
Aug 20, 2019 | 31.35 | 31.41 | 30.96 | 31.13 | 1,680,107 | -0.10(-0.33%) |
Aug 19, 2019 | 31.19 | 31.30 | 30.95 | 31.24 | 1,525,481 | +0.03(+0.08%) |
Aug 16, 2019 | 30.89 | 31.34 | 30.88 | 31.21 | 1,419,395 | +0.32(+1.02%) |
Aug 15, 2019 | 30.80 | 31.04 | 30.67 | 30.89 | 1,467,282 | +0.21(+0.69%) |
Aug 14, 2019 | 30.62 | 30.90 | 30.56 | 30.68 | 1,339,000 | -0.19(-0.61%) |
Aug 13, 2019 | 30.78 | 30.89 | 30.55 | 30.87 | 1,489,154 | +0.11(+0.36%) |
Aug 12, 2019 | 30.99 | 31.04 | 30.57 | 30.76 | 1,295,255 | -0.18(-0.58%) |
Aug 09, 2019 | 30.64 | 30.94 | 30.56 | 30.94 | 1,672,746 | +0.28(+0.92%) |
Aug 08, 2019 | 30.37 | 30.77 | 30.07 | 30.66 | 1,430,098 | +0.31(+1.01%) |
Aug 07, 2019 | 29.74 | 30.63 | 29.65 | 30.35 | 2,128,953 | +0.61(+2.04%) |
Aug 06, 2019 | 29.51 | 30.10 | 29.48 | 29.74 | 2,000,644 | +0.21(+0.72%) |
Aug 05, 2019 | 29.55 | 29.84 | 29.06 | 29.53 | 2,925,364 | -0.03(-0.09%) |
Aug 02, 2019 | 29.17 | 29.86 | 29.09 | 29.56 | 1,660,788 | +0.38(+1.32%) |
Aug 01, 2019 | 29.33 | 29.34 | 28.67 | 29.17 | 2,241,901 | -0.01(-0.03%) |
Jul 31, 2019 | 29.27 | 29.46 | 28.96 | 29.18 | 1,668,799 | -0.10(-0.35%) |
Jul 30, 2019 | 29.17 | 29.62 | 29.12 | 29.28 | 1,017,286 | +0.04(+0.15%) |
Jul 29, 2019 | 29.33 | 29.54 | 29.15 | 29.24 | 1,486,568 | +0.06(+0.20%) |
Jul 26, 2019 | 29.00 | 29.28 | 28.98 | 29.18 | 1,466,994 | +0.18(+0.62%) |
Jul 25, 2019 | 29.27 | 29.28 | 28.89 | 29.00 | 2,135,517 | -0.35(-1.19%) |
Jul 24, 2019 | 29.22 | 29.41 | 29.07 | 29.35 | 1,894,643 | +0.21(+0.73%) |
Jul 23, 2019 | 28.85 | 29.18 | 28.73 | 29.14 | 1,301,893 | +0.31(+1.07%) |
Jul 22, 2019 | 28.76 | 28.95 | 28.34 | 28.83 | 2,669,647 | +0.17(+0.60%) |
Jul 19, 2019 | 28.92 | 29.03 | 28.62 | 28.66 | 1,801,590 | -0.28(-0.97%) |
Jul 18, 2019 | 28.75 | 28.98 | 28.65 | 28.94 | 1,747,893 | +0.13(+0.44%) |
Jul 17, 2019 | 29.07 | 29.14 | 28.67 | 28.81 | 1,300,635 | -0.12(-0.41%) |
Jul 16, 2019 | 29.01 | 29.18 | 28.88 | 28.93 | 1,712,750 | -0.15(-0.53%) |
Jul 15, 2019 | 29.27 | 29.40 | 28.84 | 29.09 | 1,103,335 | -0.13(-0.44%) |
Jul 12, 2019 | 29.16 | 29.33 | 29.02 | 29.21 | 1,034,739 | +0.03(+0.09%) |
Jul 11, 2019 | 29.51 | 29.68 | 29.01 | 29.19 | 1,268,553 | -0.32(-1.07%) |
Jul 10, 2019 | 29.44 | 29.62 | 29.19 | 29.50 | 1,239,952 | +0.14(+0.49%) |
Jul 09, 2019 | 29.17 | 29.37 | 29.13 | 29.36 | 1,010,279 | +0.15(+0.53%) |
Jul 08, 2019 | 29.09 | 29.30 | 28.96 | 29.21 | 1,024,223 | +0.11(+0.38%) |
Jul 05, 2019 | 28.95 | 29.15 | 28.50 | 29.09 | 1,138,377 | -0.14(-0.47%) |
Jul 03, 2019 | 28.87 | 29.43 | 28.87 | 29.23 | 1,084,330 | +0.36(+1.24%) |
Jul 02, 2019 | 28.39 | 28.98 | 28.39 | 28.87 | 2,264,173 | +0.64(+2.25%) |