Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.41 | 31.68 | 31.16 | 31.23 | 200,775 | -0.14(-0.45%) |
Sep 27, 2019 | 30.80 | 31.40 | 30.66 | 31.37 | 126,895 | +0.63(+2.04%) |
Sep 26, 2019 | 31.01 | 31.11 | 30.47 | 30.74 | 132,437 | -0.34(-1.08%) |
Sep 25, 2019 | 31.08 | 31.41 | 30.82 | 31.08 | 175,476 | +0.04(+0.14%) |
Sep 24, 2019 | 31.17 | 31.25 | 30.42 | 31.04 | 211,218 | +0.00(+0.00%) |
Sep 23, 2019 | 31.23 | 31.41 | 30.89 | 31.04 | 244,958 | -0.49(-1.57%) |
Sep 20, 2019 | 31.83 | 32.06 | 31.31 | 31.53 | 475,757 | -0.37(-1.17%) |
Sep 19, 2019 | 32.24 | 32.24 | 31.88 | 31.90 | 153,380 | -0.31(-0.97%) |
Sep 18, 2019 | 32.37 | 32.49 | 32.07 | 32.22 | 150,169 | -0.22(-0.67%) |
Sep 17, 2019 | 32.67 | 32.67 | 31.87 | 32.43 | 181,011 | -0.40(-1.21%) |
Sep 16, 2019 | 32.91 | 33.16 | 32.61 | 32.83 | 121,203 | -0.14(-0.43%) |
Sep 13, 2019 | 33.37 | 33.77 | 32.91 | 32.97 | 197,363 | -0.24(-0.72%) |
Sep 12, 2019 | 33.65 | 33.74 | 32.80 | 33.21 | 183,688 | -0.37(-1.09%) |
Sep 11, 2019 | 33.11 | 33.59 | 32.72 | 33.58 | 317,473 | +0.62(+1.88%) |
Sep 10, 2019 | 31.86 | 33.21 | 31.82 | 32.96 | 239,068 | +1.07(+3.35%) |
Sep 09, 2019 | 31.26 | 31.95 | 31.10 | 31.89 | 226,999 | +0.69(+2.21%) |
Sep 06, 2019 | 31.35 | 32.20 | 31.19 | 31.20 | 246,168 | -0.01(-0.05%) |
Sep 05, 2019 | 31.01 | 31.95 | 30.64 | 31.22 | 388,785 | +0.51(+1.66%) |
Sep 04, 2019 | 30.65 | 31.10 | 30.58 | 30.71 | 221,296 | +0.22(+0.71%) |
Sep 03, 2019 | 30.68 | 30.77 | 29.40 | 30.49 | 595,599 | -0.18(-0.59%) |
Aug 30, 2019 | 31.14 | 31.63 | 30.63 | 30.67 | 231,326 | -0.75(-2.38%) |
Aug 29, 2019 | 30.80 | 31.63 | 30.58 | 31.42 | 219,186 | +0.89(+2.92%) |
Aug 28, 2019 | 30.30 | 30.85 | 30.22 | 30.53 | 333,540 | +0.15(+0.49%) |
Aug 27, 2019 | 29.94 | 30.51 | 29.69 | 30.38 | 305,154 | +0.55(+1.86%) |
Aug 26, 2019 | 30.02 | 30.32 | 29.68 | 29.82 | 186,541 | -0.01(-0.03%) |
Aug 23, 2019 | 30.70 | 30.81 | 29.54 | 29.83 | 264,086 | -1.09(-3.53%) |
Aug 22, 2019 | 30.41 | 31.18 | 30.41 | 30.92 | 187,278 | +0.52(+1.72%) |
Aug 21, 2019 | 30.70 | 30.89 | 30.27 | 30.40 | 213,289 | -0.04(-0.12%) |
Aug 20, 2019 | 31.16 | 31.30 | 30.32 | 30.44 | 223,238 | -0.84(-2.68%) |
Aug 19, 2019 | 31.29 | 31.37 | 30.87 | 31.28 | 182,314 | +0.22(+0.72%) |
Aug 16, 2019 | 31.28 | 31.51 | 30.99 | 31.05 | 335,222 | -0.01(-0.05%) |
Aug 15, 2019 | 31.68 | 31.71 | 30.74 | 31.07 | 286,640 | -0.67(-2.10%) |
Aug 14, 2019 | 31.69 | 31.88 | 31.42 | 31.73 | 213,592 | -0.28(-0.89%) |
Aug 13, 2019 | 31.68 | 32.27 | 31.58 | 32.02 | 254,748 | +0.14(+0.44%) |
Aug 12, 2019 | 31.68 | 32.42 | 30.95 | 31.87 | 220,830 | +0.38(+1.21%) |
Aug 09, 2019 | 32.67 | 32.75 | 30.90 | 31.49 | 583,829 | -1.16(-3.56%) |
Aug 08, 2019 | 32.50 | 32.96 | 32.20 | 32.66 | 205,742 | +0.38(+1.18%) |
Aug 07, 2019 | 33.12 | 33.28 | 32.07 | 32.28 | 444,121 | -0.89(-2.70%) |
Aug 06, 2019 | 33.80 | 34.08 | 33.13 | 33.17 | 363,589 | -0.51(-1.51%) |
Aug 05, 2019 | 35.48 | 35.48 | 33.28 | 33.68 | 564,798 | -0.51(-1.48%) |
Aug 02, 2019 | 34.25 | 35.45 | 33.89 | 34.19 | 670,223 | +0.23(+0.68%) |
Aug 01, 2019 | 39.13 | 39.29 | 33.66 | 33.95 | 1,141,880 | -8.16(-19.38%) |
Jul 31, 2019 | 41.41 | 42.64 | 41.41 | 42.12 | 240,963 | +0.72(+1.75%) |
Jul 30, 2019 | 40.50 | 41.51 | 40.01 | 41.39 | 119,137 | +0.54(+1.31%) |
Jul 29, 2019 | 41.00 | 41.46 | 40.77 | 40.86 | 82,821 | -0.31(-0.76%) |
Jul 26, 2019 | 40.89 | 41.35 | 40.80 | 41.17 | 90,820 | +0.29(+0.71%) |
Jul 25, 2019 | 41.13 | 41.65 | 40.65 | 40.88 | 88,355 | -0.40(-0.96%) |
Jul 24, 2019 | 40.76 | 41.44 | 40.36 | 41.27 | 125,770 | +0.31(+0.75%) |
Jul 23, 2019 | 40.77 | 41.15 | 40.45 | 40.97 | 105,247 | +0.17(+0.42%) |
Jul 22, 2019 | 40.95 | 41.32 | 40.55 | 40.80 | 108,227 | -0.16(-0.38%) |
Jul 19, 2019 | 41.33 | 41.70 | 40.93 | 40.95 | 145,286 | -0.44(-1.06%) |
Jul 18, 2019 | 41.42 | 41.57 | 41.16 | 41.39 | 86,419 | -0.12(-0.29%) |
Jul 17, 2019 | 41.75 | 41.98 | 41.43 | 41.51 | 122,822 | -0.33(-0.78%) |
Jul 16, 2019 | 41.40 | 42.21 | 41.40 | 41.84 | 149,968 | +0.32(+0.77%) |
Jul 15, 2019 | 41.04 | 41.56 | 40.74 | 41.52 | 114,683 | +0.50(+1.22%) |
Jul 12, 2019 | 39.89 | 41.33 | 39.89 | 41.02 | 191,703 | +1.07(+2.67%) |
Jul 11, 2019 | 40.23 | 40.39 | 39.81 | 39.95 | 75,063 | -0.16(-0.41%) |
Jul 10, 2019 | 40.48 | 40.64 | 39.95 | 40.12 | 98,794 | -0.23(-0.57%) |
Jul 09, 2019 | 40.10 | 40.36 | 39.87 | 40.35 | 90,804 | +0.07(+0.17%) |
Jul 08, 2019 | 40.78 | 41.04 | 40.10 | 40.28 | 174,115 | -0.70(-1.71%) |
Jul 05, 2019 | 41.01 | 41.10 | 40.50 | 40.98 | 142,067 | -0.19(-0.47%) |
Jul 03, 2019 | 41.27 | 41.37 | 40.86 | 41.18 | 97,394 | +0.09(+0.22%) |
Jul 02, 2019 | 40.94 | 41.28 | 40.78 | 41.09 | 131,491 | +0.11(+0.27%) |