Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.42 | 32.42 | 32.04 | 32.09 | 554,358 | -0.28(-0.87%) |
Sep 27, 2019 | 32.47 | 32.79 | 32.12 | 32.37 | 513,706 | +0.07(+0.20%) |
Sep 26, 2019 | 32.64 | 32.85 | 32.27 | 32.30 | 270,922 | -0.47(-1.43%) |
Sep 25, 2019 | 32.15 | 32.88 | 32.15 | 32.77 | 352,337 | +0.60(+1.86%) |
Sep 24, 2019 | 32.76 | 32.89 | 31.95 | 32.17 | 447,722 | -0.61(-1.85%) |
Sep 23, 2019 | 32.41 | 32.95 | 32.21 | 32.78 | 317,396 | +0.26(+0.80%) |
Sep 20, 2019 | 32.59 | 32.98 | 32.50 | 32.52 | 1,350,439 | -0.09(-0.27%) |
Sep 19, 2019 | 32.62 | 33.07 | 32.58 | 32.61 | 354,613 | -0.03(-0.11%) |
Sep 18, 2019 | 32.93 | 33.13 | 32.42 | 32.64 | 580,373 | -0.36(-1.08%) |
Sep 17, 2019 | 32.89 | 33.17 | 32.75 | 33.00 | 550,851 | -0.09(-0.26%) |
Sep 16, 2019 | 32.63 | 33.19 | 32.57 | 33.08 | 416,433 | +0.16(+0.50%) |
Sep 13, 2019 | 32.88 | 33.10 | 32.74 | 32.92 | 437,619 | +0.32(+0.98%) |
Sep 12, 2019 | 32.02 | 32.81 | 31.89 | 32.60 | 443,548 | +0.43(+1.32%) |
Sep 11, 2019 | 31.46 | 32.21 | 31.18 | 32.17 | 418,673 | +0.84(+2.69%) |
Sep 10, 2019 | 31.13 | 31.50 | 31.05 | 31.33 | 439,581 | +0.18(+0.58%) |
Sep 09, 2019 | 30.72 | 31.20 | 30.55 | 31.15 | 325,397 | +0.60(+1.96%) |
Sep 06, 2019 | 30.63 | 30.93 | 30.49 | 30.55 | 350,118 | -0.07(-0.23%) |
Sep 05, 2019 | 30.84 | 31.24 | 30.46 | 30.62 | 336,590 | +0.19(+0.63%) |
Sep 04, 2019 | 30.52 | 30.65 | 30.31 | 30.43 | 321,417 | +0.21(+0.69%) |
Sep 03, 2019 | 30.65 | 30.67 | 30.06 | 30.22 | 766,181 | -0.66(-2.13%) |
Aug 30, 2019 | 30.59 | 30.92 | 30.52 | 30.88 | 466,094 | +0.41(+1.34%) |
Aug 29, 2019 | 30.39 | 30.72 | 30.30 | 30.47 | 345,216 | +0.39(+1.30%) |
Aug 28, 2019 | 29.60 | 30.17 | 29.55 | 30.08 | 662,882 | +0.31(+1.05%) |
Aug 27, 2019 | 30.51 | 30.72 | 29.74 | 29.77 | 600,205 | -0.52(-1.72%) |
Aug 26, 2019 | 30.27 | 30.59 | 30.06 | 30.29 | 396,719 | +0.24(+0.81%) |
Aug 23, 2019 | 30.65 | 30.95 | 29.85 | 30.05 | 610,199 | -0.72(-2.34%) |
Aug 22, 2019 | 30.83 | 31.00 | 30.53 | 30.77 | 237,114 | +0.11(+0.37%) |
Aug 21, 2019 | 30.62 | 30.79 | 30.39 | 30.65 | 313,591 | +0.29(+0.97%) |
Aug 20, 2019 | 30.35 | 30.51 | 30.18 | 30.36 | 551,826 | -0.10(-0.31%) |
Aug 19, 2019 | 30.44 | 30.59 | 30.30 | 30.46 | 394,802 | +0.43(+1.44%) |
Aug 16, 2019 | 29.67 | 30.14 | 29.67 | 30.02 | 661,039 | +0.57(+1.94%) |
Aug 15, 2019 | 29.54 | 29.93 | 29.40 | 29.45 | 645,473 | +0.01(+0.03%) |
Aug 14, 2019 | 29.97 | 30.27 | 29.37 | 29.44 | 672,223 | -1.10(-3.61%) |
Aug 13, 2019 | 30.40 | 31.10 | 30.40 | 30.54 | 292,985 | +0.03(+0.11%) |
Aug 12, 2019 | 30.32 | 30.67 | 30.21 | 30.51 | 340,058 | -0.14(-0.45%) |
Aug 09, 2019 | 30.60 | 30.82 | 30.38 | 30.65 | 352,769 | -0.03(-0.08%) |
Aug 08, 2019 | 30.20 | 30.79 | 29.39 | 30.67 | 766,406 | +0.77(+2.58%) |
Aug 07, 2019 | 29.60 | 29.94 | 28.00 | 29.90 | 666,869 | -0.17(-0.57%) |
Aug 06, 2019 | 29.87 | 30.19 | 29.54 | 30.07 | 391,548 | +0.27(+0.90%) |
Aug 05, 2019 | 29.97 | 29.97 | 29.30 | 29.81 | 512,801 | -0.64(-2.10%) |
Aug 02, 2019 | 30.85 | 30.91 | 30.24 | 30.44 | 636,186 | -0.57(-1.83%) |
Aug 01, 2019 | 31.56 | 31.93 | 30.90 | 31.01 | 694,081 | -0.53(-1.67%) |
Jul 31, 2019 | 31.75 | 32.12 | 31.18 | 31.54 | 684,773 | -0.27(-0.84%) |
Jul 30, 2019 | 31.08 | 31.81 | 31.08 | 31.81 | 382,119 | +0.48(+1.54%) |
Jul 29, 2019 | 31.50 | 31.65 | 31.26 | 31.32 | 526,389 | -0.16(-0.49%) |
Jul 26, 2019 | 31.17 | 31.52 | 31.15 | 31.48 | 381,132 | +0.36(+1.16%) |
Jul 25, 2019 | 31.11 | 31.23 | 30.93 | 31.12 | 861,287 | +0.01(+0.03%) |
Jul 24, 2019 | 30.46 | 31.23 | 30.46 | 31.11 | 603,938 | +0.43(+1.41%) |
Jul 23, 2019 | 30.20 | 30.68 | 30.17 | 30.68 | 456,734 | +0.63(+2.09%) |
Jul 22, 2019 | 30.15 | 30.24 | 29.83 | 30.05 | 344,351 | -0.11(-0.37%) |
Jul 19, 2019 | 30.19 | 30.49 | 30.08 | 30.16 | 674,346 | -0.15(-0.48%) |
Jul 18, 2019 | 30.05 | 30.45 | 29.75 | 30.31 | 492,730 | +0.34(+1.12%) |
Jul 17, 2019 | 29.84 | 30.17 | 29.79 | 29.97 | 833,782 | +0.13(+0.43%) |
Jul 16, 2019 | 29.86 | 30.07 | 29.70 | 29.84 | 417,308 | +0.01(+0.03%) |
Jul 15, 2019 | 30.65 | 30.69 | 29.78 | 29.83 | 618,609 | -0.72(-2.37%) |
Jul 12, 2019 | 30.35 | 30.68 | 30.22 | 30.56 | 385,191 | +0.24(+0.80%) |
Jul 11, 2019 | 30.28 | 30.45 | 30.06 | 30.31 | 480,206 | +0.05(+0.17%) |
Jul 10, 2019 | 30.18 | 30.52 | 30.05 | 30.26 | 907,328 | +0.11(+0.37%) |
Jul 09, 2019 | 30.15 | 30.26 | 29.83 | 30.15 | 576,840 | -0.05(-0.17%) |
Jul 08, 2019 | 30.27 | 30.35 | 29.99 | 30.20 | 470,155 | -0.11(-0.37%) |
Jul 05, 2019 | 30.19 | 30.39 | 29.98 | 30.31 | 245,659 | +0.23(+0.77%) |
Jul 03, 2019 | 29.93 | 30.12 | 29.81 | 30.08 | 205,644 | +0.33(+1.10%) |
Jul 02, 2019 | 29.85 | 29.99 | 29.50 | 29.75 | 442,225 | -0.21(-0.69%) |