Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.17 | 32.72 | 32.17 | 32.64 | 214,943 | +0.12(+0.36%) |
Sep 27, 2019 | 32.45 | 32.64 | 32.35 | 32.52 | 117,785 | +0.00(+0.00%) |
Sep 26, 2019 | 32.72 | 32.76 | 32.33 | 32.52 | 136,204 | -0.27(-0.83%) |
Sep 25, 2019 | 32.72 | 32.95 | 32.56 | 32.80 | 133,353 | -0.23(-0.71%) |
Sep 24, 2019 | 33.46 | 33.50 | 32.88 | 33.03 | 107,910 | -0.39(-1.17%) |
Sep 23, 2019 | 33.54 | 33.54 | 33.27 | 33.42 | 91,817 | -0.12(-0.35%) |
Sep 20, 2019 | 33.65 | 34.02 | 33.50 | 33.54 | 520,922 | -0.12(-0.35%) |
Sep 19, 2019 | 33.77 | 34.04 | 33.50 | 33.65 | 104,001 | -0.16(-0.46%) |
Sep 18, 2019 | 33.62 | 33.88 | 33.57 | 33.81 | 91,795 | +0.08(+0.23%) |
Sep 17, 2019 | 33.58 | 33.93 | 33.42 | 33.73 | 123,920 | +0.00(+0.00%) |
Sep 16, 2019 | 33.81 | 34.12 | 33.54 | 33.73 | 138,899 | +0.62(+1.88%) |
Sep 13, 2019 | 32.49 | 33.19 | 32.49 | 33.11 | 177,936 | +0.78(+2.41%) |
Sep 12, 2019 | 32.60 | 32.64 | 32.25 | 32.33 | 119,649 | -0.35(-1.07%) |
Sep 11, 2019 | 32.49 | 32.78 | 32.46 | 32.68 | 149,641 | +0.23(+0.72%) |
Sep 10, 2019 | 32.52 | 32.64 | 32.41 | 32.45 | 367,994 | +0.04(+0.12%) |
Sep 09, 2019 | 32.06 | 32.49 | 32.02 | 32.41 | 117,259 | +0.51(+1.59%) |
Sep 06, 2019 | 32.21 | 32.21 | 31.78 | 31.90 | 201,735 | -0.31(-0.97%) |
Sep 05, 2019 | 32.37 | 32.54 | 32.17 | 32.21 | 86,499 | +0.08(+0.24%) |
Sep 04, 2019 | 32.10 | 32.35 | 32.10 | 32.14 | 89,344 | +0.08(+0.24%) |
Sep 03, 2019 | 32.02 | 32.14 | 31.67 | 32.06 | 97,678 | -0.16(-0.48%) |
Aug 30, 2019 | 32.17 | 32.44 | 32.10 | 32.21 | 87,158 | -0.08(-0.24%) |
Aug 29, 2019 | 32.02 | 32.37 | 31.92 | 32.29 | 126,218 | +0.47(+1.47%) |
Aug 28, 2019 | 31.63 | 31.90 | 31.36 | 31.82 | 122,817 | +0.39(+1.24%) |
Aug 27, 2019 | 31.55 | 31.75 | 31.28 | 31.43 | 228,657 | -0.12(-0.37%) |
Aug 26, 2019 | 31.86 | 31.86 | 31.47 | 31.55 | 273,586 | -0.04(-0.12%) |
Aug 23, 2019 | 32.25 | 32.25 | 31.51 | 31.59 | 182,865 | -0.82(-2.52%) |
Aug 22, 2019 | 32.76 | 32.89 | 32.29 | 32.41 | 171,872 | -0.35(-1.07%) |
Aug 21, 2019 | 32.88 | 32.99 | 32.61 | 32.76 | 102,051 | +0.12(+0.36%) |
Aug 20, 2019 | 32.60 | 32.75 | 32.43 | 32.64 | 124,167 | +0.04(+0.12%) |
Aug 19, 2019 | 32.56 | 32.72 | 32.37 | 32.60 | 117,749 | +0.43(+1.33%) |
Aug 16, 2019 | 31.75 | 32.21 | 31.67 | 32.17 | 564,309 | +0.58(+1.85%) |
Aug 15, 2019 | 31.63 | 31.75 | 31.43 | 31.59 | 307,287 | +0.00(+0.00%) |
Aug 14, 2019 | 31.67 | 31.78 | 31.36 | 31.59 | 287,604 | -0.58(-1.82%) |
Aug 13, 2019 | 31.98 | 32.29 | 31.69 | 32.17 | 146,989 | +0.35(+1.10%) |
Aug 12, 2019 | 32.02 | 32.06 | 31.71 | 31.82 | 153,860 | -0.31(-0.97%) |
Aug 09, 2019 | 32.33 | 32.43 | 32.02 | 32.14 | 371,764 | -0.19(-0.60%) |
Aug 08, 2019 | 32.17 | 32.33 | 31.94 | 32.33 | 122,064 | +0.35(+1.10%) |
Aug 07, 2019 | 32.68 | 32.68 | 31.63 | 31.98 | 193,206 | -0.52(-1.60%) |
Aug 06, 2019 | 32.84 | 32.99 | 32.25 | 32.50 | 121,947 | -0.15(-0.47%) |
Aug 05, 2019 | 33.34 | 33.34 | 32.39 | 32.65 | 141,894 | -0.88(-2.62%) |
Aug 02, 2019 | 33.87 | 33.87 | 33.34 | 33.53 | 256,389 | -0.19(-0.57%) |
Aug 01, 2019 | 34.10 | 34.10 | 33.55 | 33.72 | 116,897 | -0.38(-1.12%) |
Jul 31, 2019 | 34.18 | 34.33 | 33.83 | 34.10 | 189,834 | +0.00(+0.00%) |
Jul 30, 2019 | 34.03 | 34.10 | 33.68 | 34.10 | 125,246 | +0.15(+0.45%) |
Jul 29, 2019 | 34.48 | 34.48 | 33.93 | 33.95 | 104,094 | -0.38(-1.11%) |
Jul 26, 2019 | 34.52 | 34.62 | 34.33 | 34.33 | 104,417 | -0.27(-0.77%) |
Jul 25, 2019 | 34.83 | 34.83 | 34.52 | 34.60 | 112,937 | -0.27(-0.77%) |
Jul 24, 2019 | 34.71 | 34.98 | 34.67 | 34.86 | 146,750 | +0.04(+0.11%) |
Jul 23, 2019 | 34.90 | 34.98 | 34.75 | 34.83 | 128,850 | -0.04(-0.11%) |
Jul 22, 2019 | 34.33 | 34.86 | 34.33 | 34.86 | 206,363 | +0.53(+1.56%) |
Jul 19, 2019 | 34.25 | 34.45 | 34.15 | 34.33 | 91,309 | +0.08(+0.22%) |
Jul 18, 2019 | 34.52 | 34.52 | 34.06 | 34.25 | 88,806 | -0.15(-0.44%) |
Jul 17, 2019 | 34.60 | 34.71 | 34.41 | 34.41 | 93,672 | -0.27(-0.77%) |
Jul 16, 2019 | 34.67 | 34.71 | 34.48 | 34.67 | 92,733 | +0.11(+0.33%) |
Jul 15, 2019 | 34.75 | 34.75 | 34.56 | 34.56 | 78,139 | -0.11(-0.33%) |
Jul 12, 2019 | 34.67 | 34.79 | 34.56 | 34.67 | 88,635 | -0.04(-0.11%) |
Jul 11, 2019 | 34.60 | 34.79 | 34.52 | 34.71 | 118,033 | +0.15(+0.44%) |
Jul 10, 2019 | 34.25 | 34.65 | 34.18 | 34.56 | 225,355 | +0.46(+1.34%) |
Jul 09, 2019 | 34.10 | 34.10 | 33.80 | 34.10 | 75,154 | -0.04(-0.11%) |
Jul 08, 2019 | 34.29 | 34.33 | 34.03 | 34.14 | 104,666 | -0.19(-0.56%) |
Jul 05, 2019 | 34.14 | 34.35 | 34.03 | 34.33 | 79,328 | +0.27(+0.78%) |
Jul 03, 2019 | 33.64 | 34.18 | 33.64 | 34.06 | 102,057 | +0.38(+1.13%) |
Jul 02, 2019 | 33.76 | 33.83 | 33.49 | 33.68 | 138,198 | -0.08(-0.23%) |