Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.59 | 31.80 | 31.54 | 31.63 | 5,268 | +0.28(+0.90%) |
Sep 27, 2019 | 31.56 | 31.74 | 31.35 | 31.35 | 13,946 | -0.17(-0.55%) |
Sep 26, 2019 | 31.70 | 31.70 | 31.35 | 31.52 | 6,501 | -0.21(-0.65%) |
Sep 25, 2019 | 31.30 | 31.77 | 31.27 | 31.73 | 7,412 | +0.54(+1.74%) |
Sep 24, 2019 | 31.72 | 31.72 | 31.19 | 31.19 | 5,785 | -0.42(-1.34%) |
Sep 23, 2019 | 31.39 | 31.74 | 31.39 | 31.61 | 3,788 | +0.15(+0.47%) |
Sep 20, 2019 | 31.59 | 31.78 | 31.46 | 31.46 | 11,274 | -0.12(-0.39%) |
Sep 19, 2019 | 31.75 | 32.01 | 31.59 | 31.59 | 8,305 | +0.02(+0.07%) |
Sep 18, 2019 | 31.96 | 31.96 | 31.54 | 31.57 | 16,686 | -0.40(-1.25%) |
Sep 17, 2019 | 31.85 | 31.98 | 31.76 | 31.97 | 6,464 | -0.12(-0.38%) |
Sep 16, 2019 | 32.03 | 32.21 | 32.03 | 32.09 | 31,043 | -0.11(-0.35%) |
Sep 13, 2019 | 32.15 | 32.29 | 32.11 | 32.20 | 81,400 | +0.14(+0.45%) |
Sep 12, 2019 | 31.97 | 32.07 | 31.81 | 32.06 | 8,710 | +0.13(+0.39%) |
Sep 11, 2019 | 31.54 | 31.93 | 31.51 | 31.93 | 12,606 | +0.67(+2.15%) |
Sep 10, 2019 | 30.76 | 31.32 | 30.73 | 31.26 | 14,056 | +0.46(+1.50%) |
Sep 09, 2019 | 30.37 | 30.80 | 30.31 | 30.80 | 16,838 | +0.53(+1.76%) |
Sep 06, 2019 | 30.37 | 30.43 | 30.26 | 30.26 | 15,671 | -0.14(-0.47%) |
Sep 05, 2019 | 30.13 | 30.57 | 30.05 | 30.41 | 9,871 | +0.69(+2.33%) |
Sep 04, 2019 | 29.66 | 29.73 | 29.59 | 29.71 | 10,055 | +0.31(+1.05%) |
Sep 03, 2019 | 29.62 | 29.62 | 29.27 | 29.40 | 12,715 | -0.43(-1.43%) |
Aug 30, 2019 | 29.98 | 29.98 | 29.80 | 29.83 | 6,877 | +0.02(+0.06%) |
Aug 29, 2019 | 29.55 | 29.91 | 29.55 | 29.81 | 7,877 | +0.56(+1.91%) |
Aug 28, 2019 | 28.68 | 29.33 | 28.68 | 29.25 | 5,518 | +0.44(+1.51%) |
Aug 27, 2019 | 29.42 | 29.42 | 28.82 | 28.82 | 14,692 | -0.34(-1.17%) |
Aug 26, 2019 | 29.06 | 29.16 | 28.96 | 29.16 | 13,158 | +0.35(+1.20%) |
Aug 23, 2019 | 29.60 | 29.75 | 28.81 | 28.81 | 6,666 | -1.04(-3.48%) |
Aug 22, 2019 | 29.79 | 29.97 | 29.68 | 29.85 | 6,965 | +0.08(+0.26%) |
Aug 21, 2019 | 29.83 | 29.85 | 29.75 | 29.78 | 10,902 | +0.12(+0.39%) |
Aug 20, 2019 | 29.69 | 29.81 | 29.64 | 29.66 | 12,019 | -0.27(-0.89%) |
Aug 19, 2019 | 29.85 | 30.01 | 29.85 | 29.92 | 11,759 | +0.37(+1.24%) |
Aug 16, 2019 | 29.32 | 29.56 | 29.21 | 29.56 | 12,428 | +0.63(+2.16%) |
Aug 15, 2019 | 29.08 | 29.10 | 28.76 | 28.93 | 10,159 | -0.22(-0.75%) |
Aug 14, 2019 | 29.47 | 29.47 | 29.11 | 29.15 | 8,427 | -0.84(-2.80%) |
Aug 13, 2019 | 30.22 | 30.22 | 29.95 | 29.99 | 4,217 | +0.31(+1.06%) |
Aug 12, 2019 | 29.82 | 29.85 | 29.58 | 29.68 | 7,472 | -0.35(-1.15%) |
Aug 09, 2019 | 30.45 | 30.45 | 30.02 | 30.02 | 5,988 | -0.49(-1.61%) |
Aug 08, 2019 | 30.13 | 30.57 | 30.13 | 30.51 | 24,267 | +0.57(+1.92%) |
Aug 07, 2019 | 29.61 | 30.07 | 29.50 | 29.94 | 15,806 | -0.14(-0.45%) |
Aug 06, 2019 | 30.08 | 30.13 | 29.67 | 30.08 | 7,089 | +0.31(+1.03%) |
Aug 05, 2019 | 30.09 | 30.09 | 29.59 | 29.77 | 5,570 | -0.90(-2.93%) |
Aug 02, 2019 | 30.71 | 30.71 | 30.43 | 30.67 | 4,180 | -0.38(-1.23%) |
Aug 01, 2019 | 31.73 | 31.80 | 30.88 | 31.05 | 32,356 | -0.75(-2.37%) |
Jul 31, 2019 | 32.19 | 32.19 | 31.80 | 31.80 | 7,129 | -0.07(-0.22%) |
Jul 30, 2019 | 31.43 | 31.87 | 31.43 | 31.87 | 10,276 | +0.19(+0.61%) |
Jul 29, 2019 | 31.77 | 31.77 | 31.66 | 31.68 | 4,502 | -0.17(-0.53%) |
Jul 26, 2019 | 31.64 | 31.87 | 31.63 | 31.85 | 9,264 | +0.32(+1.03%) |
Jul 25, 2019 | 31.86 | 31.86 | 31.52 | 31.52 | 5,782 | -0.40(-1.26%) |
Jul 24, 2019 | 31.22 | 31.93 | 31.22 | 31.93 | 22,159 | +0.58(+1.86%) |
Jul 23, 2019 | 31.28 | 31.35 | 31.13 | 31.34 | 11,503 | +0.42(+1.35%) |
Jul 22, 2019 | 31.21 | 31.21 | 30.92 | 30.92 | 10,166 | -0.31(-0.98%) |
Jul 19, 2019 | 31.31 | 31.37 | 31.23 | 31.23 | 3,619 | +0.04(+0.13%) |
Jul 18, 2019 | 31.13 | 31.27 | 31.04 | 31.19 | 3,523 | +0.03(+0.09%) |
Jul 17, 2019 | 31.06 | 31.24 | 31.04 | 31.16 | 20,179 | -0.31(-0.98%) |
Jul 16, 2019 | 31.36 | 31.55 | 31.36 | 31.47 | 6,991 | +0.20(+0.65%) |
Jul 15, 2019 | 31.44 | 31.44 | 31.15 | 31.27 | 23,838 | -0.15(-0.46%) |
Jul 12, 2019 | 31.08 | 31.43 | 30.95 | 31.42 | 8,596 | +0.53(+1.71%) |
Jul 11, 2019 | 31.23 | 31.23 | 30.84 | 30.89 | 13,699 | -0.27(-0.86%) |
Jul 10, 2019 | 31.24 | 31.29 | 31.11 | 31.15 | 4,170 | +0.02(+0.06%) |
Jul 09, 2019 | 31.36 | 31.36 | 31.03 | 31.14 | 8,391 | -0.17(-0.54%) |
Jul 08, 2019 | 31.59 | 31.59 | 31.24 | 31.31 | 3,006 | -0.23(-0.72%) |
Jul 05, 2019 | 31.18 | 31.53 | 31.18 | 31.53 | 8,144 | +0.10(+0.31%) |
Jul 03, 2019 | 31.38 | 31.43 | 31.29 | 31.43 | 3,619 | +0.34(+1.10%) |
Jul 02, 2019 | 31.30 | 31.37 | 31.03 | 31.09 | 11,670 | -0.28(-0.90%) |