Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.65 | 31.98 | 31.45 | 31.54 | 493,293 | -0.09(-0.28%) |
Sep 27, 2019 | 31.69 | 31.85 | 31.33 | 31.62 | 207,418 | +0.03(+0.09%) |
Sep 26, 2019 | 31.68 | 31.88 | 31.42 | 31.59 | 274,368 | -0.19(-0.58%) |
Sep 25, 2019 | 31.17 | 31.89 | 31.08 | 31.78 | 303,106 | +0.56(+1.78%) |
Sep 24, 2019 | 31.56 | 31.81 | 31.02 | 31.22 | 407,608 | -0.35(-1.11%) |
Sep 23, 2019 | 31.80 | 32.18 | 31.55 | 31.57 | 204,697 | -0.44(-1.37%) |
Sep 20, 2019 | 32.41 | 32.44 | 31.95 | 32.01 | 788,949 | -0.35(-1.09%) |
Sep 19, 2019 | 32.60 | 32.74 | 32.37 | 32.37 | 400,241 | -0.23(-0.72%) |
Sep 18, 2019 | 32.49 | 32.71 | 32.16 | 32.60 | 481,481 | +0.08(+0.24%) |
Sep 17, 2019 | 32.44 | 32.84 | 32.26 | 32.52 | 443,707 | +0.04(+0.12%) |
Sep 16, 2019 | 31.39 | 32.54 | 31.27 | 32.48 | 429,279 | +1.02(+3.23%) |
Sep 13, 2019 | 31.27 | 31.72 | 30.92 | 31.47 | 659,095 | +0.67(+2.19%) |
Sep 12, 2019 | 31.06 | 31.19 | 30.76 | 30.79 | 439,048 | -0.27(-0.88%) |
Sep 11, 2019 | 30.77 | 31.22 | 30.50 | 31.07 | 816,502 | +0.47(+1.53%) |
Sep 10, 2019 | 31.66 | 31.66 | 30.56 | 30.60 | 820,401 | -1.08(-3.42%) |
Sep 09, 2019 | 31.55 | 32.00 | 31.26 | 31.68 | 891,842 | +0.33(+1.06%) |
Sep 06, 2019 | 31.40 | 31.92 | 30.78 | 31.35 | 4,446,051 | +1.79(+6.05%) |
Sep 05, 2019 | 29.49 | 29.99 | 29.03 | 29.56 | 607,204 | +0.64(+2.20%) |
Sep 04, 2019 | 29.34 | 29.81 | 28.17 | 28.93 | 1,080,086 | -1.57(-5.16%) |
Sep 03, 2019 | 30.59 | 30.74 | 30.29 | 30.50 | 343,231 | -0.18(-0.57%) |
Aug 30, 2019 | 31.10 | 31.30 | 30.23 | 30.68 | 256,638 | -0.42(-1.35%) |
Aug 29, 2019 | 30.71 | 31.31 | 30.58 | 31.10 | 151,644 | +0.63(+2.05%) |
Aug 28, 2019 | 30.40 | 30.68 | 30.29 | 30.47 | 183,721 | -0.02(-0.06%) |
Aug 27, 2019 | 30.70 | 31.05 | 30.29 | 30.49 | 221,942 | +0.01(+0.03%) |
Aug 26, 2019 | 30.61 | 30.73 | 30.16 | 30.48 | 284,466 | +0.06(+0.19%) |
Aug 23, 2019 | 31.29 | 31.30 | 30.37 | 30.42 | 338,862 | -0.95(-3.04%) |
Aug 22, 2019 | 31.79 | 31.98 | 31.36 | 31.38 | 141,386 | -0.28(-0.89%) |
Aug 21, 2019 | 31.91 | 32.07 | 31.59 | 31.66 | 156,358 | +0.03(+0.09%) |
Aug 20, 2019 | 31.47 | 31.94 | 31.12 | 31.63 | 201,793 | +0.15(+0.46%) |
Aug 19, 2019 | 31.64 | 31.90 | 30.97 | 31.48 | 493,668 | +0.16(+0.50%) |
Aug 16, 2019 | 31.34 | 31.59 | 31.15 | 31.33 | 299,763 | +0.18(+0.56%) |
Aug 15, 2019 | 31.50 | 31.64 | 31.05 | 31.15 | 226,493 | -0.19(-0.62%) |
Aug 14, 2019 | 31.54 | 31.83 | 31.10 | 31.35 | 252,493 | -0.75(-2.34%) |
Aug 13, 2019 | 32.16 | 32.56 | 31.97 | 32.10 | 224,209 | -0.25(-0.78%) |
Aug 12, 2019 | 32.38 | 32.58 | 32.17 | 32.35 | 162,855 | -0.16(-0.48%) |
Aug 09, 2019 | 33.00 | 33.11 | 32.38 | 32.51 | 262,408 | -0.46(-1.39%) |
Aug 08, 2019 | 32.59 | 33.05 | 32.52 | 32.97 | 467,217 | +0.38(+1.17%) |
Aug 07, 2019 | 32.34 | 32.88 | 32.25 | 32.59 | 389,848 | -0.06(-0.18%) |
Aug 06, 2019 | 32.66 | 33.04 | 32.28 | 32.64 | 442,720 | +0.19(+0.57%) |
Aug 05, 2019 | 32.16 | 32.89 | 32.10 | 32.46 | 392,682 | -0.20(-0.63%) |
Aug 02, 2019 | 32.79 | 32.88 | 32.12 | 32.66 | 349,330 | -0.22(-0.68%) |
Aug 01, 2019 | 31.06 | 34.39 | 28.27 | 32.89 | 559,379 | +0.80(+2.49%) |
Jul 31, 2019 | 32.60 | 32.94 | 31.94 | 32.09 | 284,030 | -0.31(-0.96%) |
Jul 30, 2019 | 31.73 | 32.59 | 31.73 | 32.40 | 224,052 | +0.32(+1.00%) |
Jul 29, 2019 | 32.64 | 32.67 | 31.96 | 32.08 | 141,256 | -0.59(-1.82%) |
Jul 26, 2019 | 32.79 | 32.92 | 32.39 | 32.67 | 168,507 | +0.02(+0.06%) |
Jul 25, 2019 | 32.51 | 32.95 | 32.46 | 32.65 | 247,779 | +0.08(+0.24%) |
Jul 24, 2019 | 31.71 | 32.74 | 31.61 | 32.58 | 405,034 | +0.85(+2.67%) |
Jul 23, 2019 | 31.52 | 31.73 | 31.32 | 31.73 | 210,595 | +0.43(+1.37%) |
Jul 22, 2019 | 31.52 | 31.73 | 30.99 | 31.30 | 450,900 | -0.19(-0.62%) |
Jul 19, 2019 | 31.52 | 31.80 | 31.37 | 31.49 | 257,276 | -0.01(-0.03%) |
Jul 18, 2019 | 31.70 | 31.88 | 31.34 | 31.50 | 400,837 | -0.24(-0.77%) |
Jul 17, 2019 | 32.14 | 32.24 | 31.67 | 31.75 | 226,353 | -0.40(-1.24%) |
Jul 16, 2019 | 31.77 | 32.46 | 31.77 | 32.15 | 154,675 | +0.44(+1.38%) |
Jul 15, 2019 | 32.09 | 32.09 | 31.55 | 31.71 | 110,171 | -0.23(-0.73%) |
Jul 12, 2019 | 31.55 | 32.09 | 31.40 | 31.94 | 215,509 | +0.46(+1.45%) |
Jul 11, 2019 | 31.65 | 31.69 | 31.29 | 31.48 | 82,473 | -0.13(-0.40%) |
Jul 10, 2019 | 31.83 | 31.93 | 31.27 | 31.61 | 139,857 | -0.03(-0.09%) |
Jul 09, 2019 | 31.71 | 31.71 | 31.36 | 31.64 | 136,695 | -0.17(-0.52%) |
Jul 08, 2019 | 32.10 | 32.26 | 31.77 | 31.81 | 402,200 | -0.35(-1.09%) |
Jul 05, 2019 | 32.30 | 32.41 | 31.93 | 32.16 | 139,670 | -0.31(-0.96%) |
Jul 03, 2019 | 32.02 | 32.55 | 31.96 | 32.47 | 85,690 | +0.56(+1.74%) |
Jul 02, 2019 | 31.72 | 31.95 | 31.37 | 31.91 | 264,103 | +0.21(+0.68%) |