Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.47 | 31.59 | 31.47 | 31.51 | 1,704,685 | +0.12(+0.37%) |
Sep 27, 2019 | 31.55 | 31.58 | 31.26 | 31.40 | 1,465,472 | -0.08(-0.26%) |
Sep 26, 2019 | 31.47 | 31.53 | 31.34 | 31.48 | 1,234,118 | +0.08(+0.26%) |
Sep 25, 2019 | 31.31 | 31.44 | 31.23 | 31.40 | 1,631,272 | +0.13(+0.41%) |
Sep 24, 2019 | 31.46 | 31.50 | 31.20 | 31.27 | 1,025,099 | -0.08(-0.26%) |
Sep 23, 2019 | 31.29 | 31.44 | 31.25 | 31.35 | 950,173 | +0.00(+0.00%) |
Sep 20, 2019 | 31.47 | 31.53 | 31.31 | 31.35 | 1,407,931 | -0.06(-0.20%) |
Sep 19, 2019 | 31.49 | 31.57 | 31.38 | 31.41 | 1,017,146 | -0.04(-0.14%) |
Sep 18, 2019 | 31.41 | 31.47 | 31.22 | 31.46 | 1,169,286 | +0.03(+0.09%) |
Sep 17, 2019 | 31.30 | 31.43 | 31.29 | 31.43 | 1,100,726 | +0.12(+0.37%) |
Sep 16, 2019 | 31.34 | 31.39 | 31.28 | 31.31 | 985,818 | -0.10(-0.31%) |
Sep 13, 2019 | 31.48 | 31.55 | 31.40 | 31.41 | 844,558 | -0.04(-0.11%) |
Sep 12, 2019 | 31.47 | 31.51 | 31.34 | 31.45 | 1,823,002 | +0.05(+0.17%) |
Sep 11, 2019 | 31.16 | 31.39 | 31.03 | 31.39 | 2,856,026 | +0.26(+0.84%) |
Sep 10, 2019 | 30.96 | 31.13 | 30.89 | 31.13 | 1,203,712 | +0.14(+0.46%) |
Sep 09, 2019 | 30.93 | 30.99 | 30.84 | 30.99 | 862,591 | +0.13(+0.41%) |
Sep 06, 2019 | 30.86 | 30.94 | 30.85 | 30.86 | 1,014,160 | +0.04(+0.15%) |
Sep 05, 2019 | 30.76 | 30.95 | 30.74 | 30.82 | 1,399,770 | +0.23(+0.76%) |
Sep 04, 2019 | 30.51 | 30.59 | 30.44 | 30.59 | 1,711,187 | +0.25(+0.83%) |
Sep 03, 2019 | 30.22 | 30.34 | 30.10 | 30.33 | 1,173,881 | -0.02(-0.06%) |
Aug 30, 2019 | 30.43 | 30.49 | 30.30 | 30.35 | 2,652,718 | +0.05(+0.18%) |
Aug 29, 2019 | 30.20 | 30.33 | 30.12 | 30.30 | 1,052,607 | +0.31(+1.02%) |
Aug 28, 2019 | 29.75 | 30.01 | 29.72 | 29.99 | 1,288,644 | +0.19(+0.63%) |
Aug 27, 2019 | 30.06 | 30.10 | 29.79 | 29.80 | 1,246,248 | -0.14(-0.48%) |
Aug 26, 2019 | 29.86 | 29.95 | 29.71 | 29.95 | 1,039,248 | +0.26(+0.88%) |
Aug 23, 2019 | 30.23 | 30.32 | 29.55 | 29.69 | 1,086,990 | -0.57(-1.90%) |
Aug 22, 2019 | 30.30 | 30.37 | 30.09 | 30.26 | 875,999 | +0.03(+0.09%) |
Aug 21, 2019 | 30.24 | 30.28 | 30.16 | 30.24 | 863,639 | +0.16(+0.54%) |
Aug 20, 2019 | 30.30 | 30.30 | 30.06 | 30.07 | 1,279,434 | -0.22(-0.71%) |
Aug 19, 2019 | 30.25 | 30.36 | 30.20 | 30.29 | 847,382 | +0.27(+0.90%) |
Aug 16, 2019 | 29.77 | 30.08 | 29.77 | 30.02 | 748,899 | +0.38(+1.27%) |
Aug 15, 2019 | 29.60 | 29.72 | 29.46 | 29.64 | 1,051,124 | +0.12(+0.40%) |
Aug 14, 2019 | 29.92 | 29.94 | 29.50 | 29.53 | 1,148,180 | -0.66(-2.17%) |
Aug 13, 2019 | 29.90 | 30.33 | 29.85 | 30.18 | 839,839 | +0.26(+0.87%) |
Aug 12, 2019 | 30.10 | 30.15 | 29.84 | 29.92 | 936,332 | -0.27(-0.89%) |
Aug 09, 2019 | 30.27 | 30.34 | 30.04 | 30.19 | 1,016,387 | -0.14(-0.47%) |
Aug 08, 2019 | 29.97 | 30.34 | 29.92 | 30.33 | 1,153,743 | +0.47(+1.56%) |
Aug 07, 2019 | 29.57 | 29.97 | 29.31 | 29.87 | 1,132,470 | +0.12(+0.39%) |
Aug 06, 2019 | 29.62 | 29.80 | 29.42 | 29.75 | 1,066,451 | +0.22(+0.73%) |
Aug 05, 2019 | 29.97 | 30.03 | 29.31 | 29.53 | 1,680,607 | -0.66(-2.17%) |
Aug 02, 2019 | 30.32 | 30.35 | 30.14 | 30.19 | 833,422 | -0.14(-0.47%) |
Aug 01, 2019 | 30.58 | 30.79 | 30.32 | 30.33 | 1,157,898 | -0.22(-0.73%) |
Jul 31, 2019 | 30.83 | 30.88 | 30.38 | 30.56 | 1,018,881 | -0.28(-0.90%) |
Jul 30, 2019 | 30.77 | 30.88 | 30.74 | 30.84 | 710,035 | -0.04(-0.15%) |
Jul 29, 2019 | 30.88 | 30.93 | 30.84 | 30.88 | 661,514 | +0.01(+0.03%) |
Jul 26, 2019 | 30.74 | 30.89 | 30.70 | 30.87 | 749,678 | +0.15(+0.50%) |
Jul 25, 2019 | 30.77 | 30.79 | 30.62 | 30.72 | 745,879 | -0.05(-0.18%) |
Jul 24, 2019 | 30.65 | 30.80 | 30.60 | 30.77 | 776,202 | +0.13(+0.41%) |
Jul 23, 2019 | 30.56 | 30.67 | 30.49 | 30.65 | 1,159,653 | +0.19(+0.62%) |
Jul 22, 2019 | 30.54 | 30.58 | 30.39 | 30.46 | 988,055 | -0.05(-0.18%) |
Jul 19, 2019 | 30.76 | 30.76 | 30.50 | 30.51 | 726,961 | -0.22(-0.70%) |
Jul 18, 2019 | 30.58 | 30.76 | 30.50 | 30.73 | 833,251 | +0.16(+0.53%) |
Jul 17, 2019 | 30.76 | 30.76 | 30.56 | 30.57 | 1,815,925 | -0.14(-0.47%) |
Jul 16, 2019 | 30.74 | 30.78 | 30.68 | 30.71 | 967,021 | -0.04(-0.12%) |
Jul 15, 2019 | 30.78 | 30.78 | 30.68 | 30.75 | 932,253 | +0.02(+0.06%) |
Jul 12, 2019 | 30.68 | 30.76 | 30.64 | 30.73 | 782,753 | +0.12(+0.38%) |
Jul 11, 2019 | 30.64 | 30.64 | 30.47 | 30.61 | 866,203 | +0.00(+0.00%) |
Jul 10, 2019 | 30.67 | 30.70 | 30.57 | 30.61 | 984,965 | +0.02(+0.06%) |
Jul 09, 2019 | 30.53 | 30.60 | 30.48 | 30.59 | 700,646 | -0.04(-0.12%) |
Jul 08, 2019 | 30.66 | 30.70 | 30.58 | 30.63 | 1,062,414 | -0.10(-0.32%) |
Jul 05, 2019 | 30.67 | 30.74 | 30.45 | 30.73 | 518,828 | -0.08(-0.26%) |
Jul 03, 2019 | 30.59 | 30.81 | 30.59 | 30.81 | 849,569 | +0.30(+0.97%) |
Jul 02, 2019 | 30.41 | 30.53 | 30.39 | 30.51 | 1,007,203 | +0.10(+0.32%) |