Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.12 | 32.13 | 31.75 | 31.80 | 559,422 | -0.28(-0.87%) |
Sep 27, 2019 | 32.17 | 32.49 | 31.83 | 32.07 | 518,399 | +0.06(+0.20%) |
Sep 26, 2019 | 32.35 | 32.55 | 31.98 | 32.01 | 273,397 | -0.46(-1.43%) |
Sep 25, 2019 | 31.86 | 32.59 | 31.86 | 32.47 | 355,556 | +0.59(+1.86%) |
Sep 24, 2019 | 32.47 | 32.59 | 31.66 | 31.88 | 451,812 | -0.60(-1.85%) |
Sep 23, 2019 | 32.11 | 32.66 | 31.92 | 32.48 | 320,295 | +0.26(+0.80%) |
Sep 20, 2019 | 32.29 | 32.68 | 32.21 | 32.23 | 1,362,776 | -0.09(-0.27%) |
Sep 19, 2019 | 32.33 | 32.78 | 32.29 | 32.31 | 357,852 | -0.03(-0.11%) |
Sep 18, 2019 | 32.63 | 32.83 | 32.12 | 32.35 | 585,675 | -0.35(-1.08%) |
Sep 17, 2019 | 32.59 | 32.87 | 32.45 | 32.70 | 555,883 | -0.09(-0.26%) |
Sep 16, 2019 | 32.34 | 32.89 | 32.28 | 32.78 | 420,237 | +0.16(+0.50%) |
Sep 13, 2019 | 32.58 | 32.80 | 32.44 | 32.62 | 441,616 | +0.32(+0.98%) |
Sep 12, 2019 | 31.73 | 32.51 | 31.60 | 32.30 | 447,600 | +0.42(+1.32%) |
Sep 11, 2019 | 31.18 | 31.92 | 30.90 | 31.88 | 422,498 | +0.83(+2.69%) |
Sep 10, 2019 | 30.85 | 31.21 | 30.76 | 31.05 | 443,597 | +0.18(+0.58%) |
Sep 09, 2019 | 30.45 | 30.92 | 30.27 | 30.87 | 328,370 | +0.59(+1.96%) |
Sep 06, 2019 | 30.35 | 30.65 | 30.21 | 30.27 | 353,316 | -0.07(-0.23%) |
Sep 05, 2019 | 30.56 | 30.95 | 30.19 | 30.34 | 339,665 | +0.19(+0.63%) |
Sep 04, 2019 | 30.24 | 30.38 | 30.03 | 30.15 | 324,353 | +0.21(+0.69%) |
Sep 03, 2019 | 30.37 | 30.39 | 29.78 | 29.95 | 773,181 | -0.65(-2.13%) |
Aug 30, 2019 | 30.31 | 30.64 | 30.25 | 30.60 | 470,352 | +0.40(+1.34%) |
Aug 29, 2019 | 30.12 | 30.44 | 30.02 | 30.20 | 348,370 | +0.39(+1.30%) |
Aug 28, 2019 | 29.33 | 29.90 | 29.29 | 29.81 | 668,938 | +0.31(+1.05%) |
Aug 27, 2019 | 30.23 | 30.45 | 29.47 | 29.50 | 605,688 | -0.52(-1.72%) |
Aug 26, 2019 | 30.00 | 30.32 | 29.79 | 30.02 | 400,343 | +0.24(+0.81%) |
Aug 23, 2019 | 30.38 | 30.67 | 29.58 | 29.78 | 615,774 | -0.71(-2.34%) |
Aug 22, 2019 | 30.55 | 30.72 | 30.26 | 30.49 | 239,280 | +0.11(+0.37%) |
Aug 21, 2019 | 30.34 | 30.51 | 30.12 | 30.38 | 316,456 | +0.29(+0.97%) |
Aug 20, 2019 | 30.08 | 30.23 | 29.90 | 30.08 | 556,867 | -0.09(-0.31%) |
Aug 19, 2019 | 30.16 | 30.31 | 30.02 | 30.18 | 398,409 | +0.43(+1.44%) |
Aug 16, 2019 | 29.40 | 29.87 | 29.40 | 29.75 | 667,078 | +0.57(+1.94%) |
Aug 15, 2019 | 29.27 | 29.66 | 29.13 | 29.18 | 651,369 | +0.01(+0.03%) |
Aug 14, 2019 | 29.70 | 30.00 | 29.11 | 29.17 | 678,364 | -1.09(-3.61%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.27 | 295,662 | +0.03(+0.11%) |
Aug 12, 2019 | 30.05 | 30.39 | 29.94 | 30.23 | 343,165 | -0.14(-0.45%) |
Aug 09, 2019 | 30.33 | 30.54 | 30.10 | 30.37 | 355,992 | -0.03(-0.08%) |
Aug 08, 2019 | 29.93 | 30.51 | 29.12 | 30.39 | 773,407 | +0.77(+2.58%) |
Aug 07, 2019 | 29.33 | 29.67 | 27.75 | 29.63 | 672,961 | -0.17(-0.57%) |
Aug 06, 2019 | 29.60 | 29.92 | 29.27 | 29.80 | 395,125 | +0.26(+0.90%) |
Aug 05, 2019 | 29.70 | 29.70 | 29.03 | 29.54 | 517,485 | -0.63(-2.10%) |
Aug 02, 2019 | 30.57 | 30.63 | 29.97 | 30.17 | 641,998 | -0.56(-1.83%) |
Aug 01, 2019 | 31.28 | 31.64 | 30.62 | 30.73 | 700,422 | -0.52(-1.67%) |
Jul 31, 2019 | 31.46 | 31.82 | 30.90 | 31.25 | 691,029 | -0.26(-0.84%) |
Jul 30, 2019 | 30.80 | 31.53 | 30.80 | 31.52 | 385,609 | +0.48(+1.54%) |
Jul 29, 2019 | 31.22 | 31.36 | 30.98 | 31.04 | 531,197 | -0.15(-0.49%) |
Jul 26, 2019 | 30.89 | 31.24 | 30.87 | 31.19 | 384,613 | +0.36(+1.16%) |
Jul 25, 2019 | 30.83 | 30.95 | 30.65 | 30.83 | 869,156 | +0.01(+0.03%) |
Jul 24, 2019 | 30.18 | 30.95 | 30.18 | 30.83 | 609,456 | +0.43(+1.41%) |
Jul 23, 2019 | 29.93 | 30.41 | 29.89 | 30.40 | 460,906 | +0.62(+2.09%) |
Jul 22, 2019 | 29.88 | 29.96 | 29.56 | 29.77 | 347,497 | -0.11(-0.37%) |
Jul 19, 2019 | 29.92 | 30.21 | 29.81 | 29.89 | 680,506 | -0.15(-0.48%) |
Jul 18, 2019 | 29.77 | 30.18 | 29.48 | 30.03 | 497,232 | +0.33(+1.12%) |
Jul 17, 2019 | 29.57 | 29.89 | 29.52 | 29.70 | 841,399 | +0.13(+0.43%) |
Jul 16, 2019 | 29.59 | 29.80 | 29.43 | 29.57 | 421,120 | +0.01(+0.03%) |
Jul 15, 2019 | 30.37 | 30.42 | 29.51 | 29.56 | 624,261 | -0.72(-2.37%) |
Jul 12, 2019 | 30.07 | 30.40 | 29.95 | 30.28 | 388,710 | +0.24(+0.80%) |
Jul 11, 2019 | 30.01 | 30.18 | 29.79 | 30.04 | 484,593 | +0.05(+0.17%) |
Jul 10, 2019 | 29.91 | 30.24 | 29.77 | 29.99 | 915,617 | +0.11(+0.37%) |
Jul 09, 2019 | 29.88 | 29.99 | 29.56 | 29.88 | 582,110 | -0.05(-0.17%) |
Jul 08, 2019 | 30.00 | 30.07 | 29.71 | 29.93 | 474,450 | -0.11(-0.37%) |
Jul 05, 2019 | 29.92 | 30.12 | 29.71 | 30.04 | 247,903 | +0.23(+0.77%) |
Jul 03, 2019 | 29.65 | 29.85 | 29.54 | 29.81 | 207,522 | +0.32(+1.10%) |
Jul 02, 2019 | 29.58 | 29.72 | 29.24 | 29.48 | 446,265 | -0.20(-0.69%) |