Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.40 | 32.59 | 32.28 | 32.33 | 96,069 | -0.10(-0.30%) |
Sep 27, 2019 | 32.45 | 32.49 | 32.21 | 32.43 | 71,564 | +0.09(+0.27%) |
Sep 26, 2019 | 32.70 | 32.70 | 32.24 | 32.34 | 97,565 | -0.25(-0.77%) |
Sep 25, 2019 | 31.81 | 32.65 | 31.81 | 32.59 | 136,296 | +0.78(+2.46%) |
Sep 24, 2019 | 31.98 | 32.04 | 31.66 | 31.81 | 126,316 | +0.03(+0.08%) |
Sep 23, 2019 | 31.77 | 31.99 | 31.67 | 31.78 | 130,560 | +0.03(+0.08%) |
Sep 20, 2019 | 31.46 | 31.84 | 31.18 | 31.76 | 596,981 | +0.30(+0.94%) |
Sep 19, 2019 | 32.65 | 32.65 | 31.34 | 31.46 | 134,260 | -1.09(-3.34%) |
Sep 18, 2019 | 32.60 | 32.70 | 32.36 | 32.55 | 108,040 | +0.01(+0.03%) |
Sep 17, 2019 | 32.28 | 32.69 | 32.28 | 32.54 | 102,508 | +0.21(+0.65%) |
Sep 16, 2019 | 33.01 | 33.11 | 32.20 | 32.33 | 105,192 | -0.77(-2.34%) |
Sep 13, 2019 | 32.58 | 33.48 | 32.38 | 33.11 | 123,485 | +0.30(+0.93%) |
Sep 12, 2019 | 32.99 | 32.99 | 32.32 | 32.80 | 99,076 | -0.01(-0.03%) |
Sep 11, 2019 | 31.64 | 32.90 | 31.59 | 32.81 | 126,244 | +1.22(+3.86%) |
Sep 10, 2019 | 30.83 | 31.63 | 30.41 | 31.59 | 171,413 | +0.76(+2.46%) |
Sep 09, 2019 | 32.67 | 32.67 | 30.78 | 30.83 | 303,549 | -1.98(-6.05%) |
Sep 06, 2019 | 33.02 | 33.02 | 32.75 | 32.82 | 72,827 | -0.01(-0.03%) |
Sep 05, 2019 | 32.29 | 33.05 | 32.22 | 32.83 | 122,664 | +0.69(+2.14%) |
Sep 04, 2019 | 32.12 | 32.24 | 31.93 | 32.14 | 64,060 | +0.16(+0.49%) |
Sep 03, 2019 | 31.70 | 32.06 | 31.44 | 31.98 | 115,056 | +0.05(+0.16%) |
Aug 30, 2019 | 31.99 | 32.45 | 31.65 | 31.93 | 97,639 | -0.08(-0.24%) |
Aug 29, 2019 | 31.96 | 32.22 | 31.96 | 32.01 | 64,245 | +0.13(+0.41%) |
Aug 28, 2019 | 31.51 | 32.21 | 31.03 | 31.88 | 101,525 | +0.35(+1.10%) |
Aug 27, 2019 | 31.89 | 31.89 | 31.41 | 31.53 | 92,554 | -0.22(-0.69%) |
Aug 26, 2019 | 32.11 | 32.11 | 31.64 | 31.75 | 97,860 | -0.24(-0.76%) |
Aug 23, 2019 | 32.59 | 32.85 | 31.92 | 31.99 | 122,337 | -0.65(-2.00%) |
Aug 22, 2019 | 32.53 | 32.85 | 32.24 | 32.65 | 84,036 | +0.15(+0.46%) |
Aug 21, 2019 | 32.69 | 32.86 | 32.38 | 32.50 | 83,190 | -0.04(-0.13%) |
Aug 20, 2019 | 33.17 | 33.17 | 32.52 | 32.54 | 62,569 | -0.63(-1.89%) |
Aug 19, 2019 | 33.39 | 33.54 | 33.12 | 33.17 | 95,625 | +0.07(+0.21%) |
Aug 16, 2019 | 32.73 | 33.46 | 32.73 | 33.10 | 393,431 | +0.51(+1.58%) |
Aug 15, 2019 | 32.21 | 32.59 | 32.13 | 32.58 | 145,203 | +0.61(+1.91%) |
Aug 14, 2019 | 32.02 | 32.26 | 31.84 | 31.98 | 125,633 | -0.24(-0.73%) |
Aug 13, 2019 | 31.94 | 32.37 | 31.94 | 32.21 | 98,902 | +0.22(+0.68%) |
Aug 12, 2019 | 31.72 | 32.04 | 31.72 | 31.99 | 56,751 | +0.12(+0.38%) |
Aug 09, 2019 | 32.05 | 32.22 | 31.80 | 31.87 | 86,382 | -0.28(-0.87%) |
Aug 08, 2019 | 31.49 | 32.15 | 31.36 | 32.15 | 146,235 | +0.77(+2.44%) |
Aug 07, 2019 | 30.63 | 31.58 | 30.55 | 31.38 | 117,110 | +0.64(+2.07%) |
Aug 06, 2019 | 30.85 | 31.13 | 30.44 | 30.75 | 89,493 | +0.07(+0.23%) |
Aug 05, 2019 | 31.30 | 31.48 | 30.50 | 30.68 | 123,536 | -0.83(-2.62%) |
Aug 02, 2019 | 31.94 | 32.14 | 31.44 | 31.50 | 94,308 | -0.62(-1.92%) |
Aug 01, 2019 | 32.49 | 33.09 | 32.11 | 32.12 | 132,786 | -0.40(-1.23%) |
Jul 31, 2019 | 32.72 | 33.02 | 32.21 | 32.52 | 136,915 | -0.23(-0.72%) |
Jul 30, 2019 | 32.58 | 33.21 | 32.36 | 32.76 | 139,386 | +0.15(+0.45%) |
Jul 29, 2019 | 32.48 | 32.65 | 32.12 | 32.61 | 85,164 | +0.14(+0.43%) |
Jul 26, 2019 | 31.66 | 32.58 | 31.52 | 32.47 | 101,200 | +0.91(+2.87%) |
Jul 25, 2019 | 31.97 | 32.22 | 31.45 | 31.57 | 119,143 | -0.41(-1.28%) |
Jul 24, 2019 | 32.07 | 32.19 | 31.61 | 31.98 | 127,609 | -0.20(-0.62%) |
Jul 23, 2019 | 32.46 | 32.47 | 31.96 | 32.18 | 97,181 | -0.26(-0.80%) |
Jul 22, 2019 | 32.73 | 32.86 | 32.35 | 32.44 | 83,747 | -0.33(-1.01%) |
Jul 19, 2019 | 32.59 | 33.10 | 32.59 | 32.77 | 78,226 | +0.08(+0.24%) |
Jul 18, 2019 | 32.96 | 33.10 | 32.40 | 32.69 | 150,331 | -0.13(-0.40%) |
Jul 17, 2019 | 32.41 | 32.95 | 32.40 | 32.82 | 85,820 | +0.38(+1.18%) |
Jul 16, 2019 | 32.33 | 32.92 | 32.28 | 32.44 | 118,490 | +0.08(+0.24%) |
Jul 15, 2019 | 31.90 | 32.38 | 31.84 | 32.36 | 71,162 | +0.29(+0.90%) |
Jul 12, 2019 | 32.16 | 32.23 | 31.87 | 32.07 | 69,956 | -0.01(-0.03%) |
Jul 11, 2019 | 32.46 | 32.46 | 31.91 | 32.08 | 69,825 | -0.38(-1.18%) |
Jul 10, 2019 | 32.73 | 32.79 | 32.29 | 32.46 | 80,585 | -0.33(-1.01%) |
Jul 09, 2019 | 33.45 | 33.45 | 32.66 | 32.79 | 101,525 | -0.67(-2.00%) |
Jul 08, 2019 | 33.38 | 33.67 | 33.17 | 33.46 | 211,578 | +0.05(+0.16%) |
Jul 05, 2019 | 33.32 | 33.41 | 32.87 | 33.41 | 107,748 | +0.00(+0.00%) |
Jul 03, 2019 | 32.72 | 33.47 | 32.72 | 33.41 | 68,807 | +0.77(+2.35%) |
Jul 02, 2019 | 32.59 | 32.82 | 32.55 | 32.65 | 102,532 | +0.01(+0.03%) |