Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.83 | 32.90 | 32.62 | 32.62 | 7,095 | -0.13(-0.40%) |
Sep 27, 2019 | 32.79 | 33.00 | 32.75 | 32.75 | 6,125 | -0.03(-0.08%) |
Sep 26, 2019 | 33.05 | 33.20 | 32.52 | 32.78 | 9,898 | +0.06(+0.19%) |
Sep 25, 2019 | 32.03 | 32.84 | 31.79 | 32.72 | 20,980 | +0.40(+1.23%) |
Sep 24, 2019 | 31.97 | 32.49 | 31.97 | 32.32 | 28,296 | +0.11(+0.33%) |
Sep 23, 2019 | 31.93 | 32.21 | 31.75 | 32.21 | 10,633 | +0.19(+0.58%) |
Sep 20, 2019 | 32.30 | 32.49 | 31.69 | 32.03 | 60,687 | -0.39(-1.20%) |
Sep 19, 2019 | 32.05 | 32.51 | 32.01 | 32.42 | 4,995 | +0.60(+1.88%) |
Sep 18, 2019 | 32.09 | 32.32 | 31.76 | 31.82 | 19,221 | -0.25(-0.77%) |
Sep 17, 2019 | 32.10 | 32.54 | 31.97 | 32.06 | 10,855 | -0.25(-0.76%) |
Sep 16, 2019 | 32.30 | 32.39 | 32.04 | 32.31 | 18,070 | -0.04(-0.11%) |
Sep 13, 2019 | 32.94 | 33.30 | 32.33 | 32.34 | 29,833 | -0.45(-1.37%) |
Sep 12, 2019 | 32.68 | 32.94 | 32.64 | 32.79 | 20,149 | -0.06(-0.19%) |
Sep 11, 2019 | 31.99 | 32.94 | 31.62 | 32.86 | 13,095 | +1.08(+3.41%) |
Sep 10, 2019 | 31.28 | 32.20 | 31.16 | 31.77 | 9,855 | +0.31(+0.98%) |
Sep 09, 2019 | 31.42 | 31.46 | 31.06 | 31.46 | 5,820 | +0.24(+0.76%) |
Sep 06, 2019 | 31.61 | 31.65 | 31.23 | 31.23 | 7,600 | -0.50(-1.58%) |
Sep 05, 2019 | 31.41 | 32.22 | 31.20 | 31.73 | 15,473 | +0.42(+1.35%) |
Sep 04, 2019 | 32.11 | 32.11 | 31.30 | 31.30 | 9,749 | -0.49(-1.55%) |
Sep 03, 2019 | 32.09 | 32.16 | 31.78 | 31.80 | 8,627 | -0.29(-0.91%) |
Aug 30, 2019 | 31.83 | 32.09 | 31.83 | 32.09 | 5,671 | +0.28(+0.89%) |
Aug 29, 2019 | 32.25 | 32.25 | 31.79 | 31.81 | 3,859 | -0.17(-0.52%) |
Aug 28, 2019 | 31.63 | 32.01 | 31.63 | 31.97 | 9,653 | +0.55(+1.74%) |
Aug 27, 2019 | 31.63 | 31.82 | 31.28 | 31.43 | 8,605 | -0.19(-0.61%) |
Aug 26, 2019 | 31.49 | 31.76 | 31.45 | 31.62 | 6,565 | +0.32(+1.01%) |
Aug 23, 2019 | 32.38 | 32.38 | 31.30 | 31.30 | 15,767 | -1.01(-3.14%) |
Aug 22, 2019 | 32.62 | 32.71 | 32.27 | 32.32 | 7,377 | -0.30(-0.92%) |
Aug 21, 2019 | 32.58 | 32.62 | 32.03 | 32.62 | 16,857 | +0.27(+0.84%) |
Aug 20, 2019 | 32.45 | 32.45 | 32.19 | 32.34 | 6,616 | -0.01(-0.03%) |
Aug 19, 2019 | 32.27 | 32.44 | 31.97 | 32.35 | 6,800 | +0.08(+0.25%) |
Aug 16, 2019 | 31.45 | 32.27 | 31.38 | 32.27 | 18,149 | +0.93(+2.98%) |
Aug 15, 2019 | 31.26 | 31.62 | 31.14 | 31.34 | 8,700 | +0.38(+1.22%) |
Aug 14, 2019 | 31.47 | 31.59 | 30.96 | 30.96 | 21,357 | -0.63(-1.98%) |
Aug 13, 2019 | 32.02 | 32.14 | 31.49 | 31.59 | 12,122 | -0.45(-1.40%) |
Aug 12, 2019 | 30.92 | 32.05 | 30.92 | 32.04 | 6,823 | +1.15(+3.74%) |
Aug 09, 2019 | 31.85 | 31.85 | 30.81 | 30.88 | 12,931 | -0.86(-2.72%) |
Aug 08, 2019 | 31.14 | 32.12 | 31.14 | 31.75 | 15,420 | +0.59(+1.88%) |
Aug 07, 2019 | 30.73 | 31.33 | 30.73 | 31.16 | 7,561 | +0.41(+1.34%) |
Aug 06, 2019 | 30.82 | 31.12 | 30.59 | 30.75 | 10,911 | +0.24(+0.77%) |
Aug 05, 2019 | 31.20 | 31.20 | 30.39 | 30.51 | 22,033 | -0.69(-2.22%) |
Aug 02, 2019 | 31.23 | 31.47 | 31.03 | 31.20 | 9,594 | +0.11(+0.37%) |
Aug 01, 2019 | 31.55 | 31.82 | 31.09 | 31.09 | 15,217 | -0.41(-1.31%) |
Jul 31, 2019 | 31.56 | 31.90 | 31.43 | 31.50 | 31,939 | -0.01(-0.03%) |
Jul 30, 2019 | 31.07 | 31.69 | 31.07 | 31.51 | 18,573 | +0.40(+1.29%) |
Jul 29, 2019 | 30.55 | 31.25 | 30.55 | 31.11 | 16,502 | +0.58(+1.89%) |
Jul 26, 2019 | 30.56 | 30.97 | 30.42 | 30.53 | 34,152 | +0.04(+0.11%) |
Jul 25, 2019 | 30.90 | 30.90 | 30.48 | 30.49 | 14,298 | -0.41(-1.33%) |
Jul 24, 2019 | 31.09 | 31.15 | 30.88 | 30.90 | 7,498 | -0.26(-0.84%) |
Jul 23, 2019 | 31.17 | 31.24 | 30.78 | 31.17 | 14,279 | -0.09(-0.28%) |
Jul 22, 2019 | 31.31 | 31.77 | 31.16 | 31.25 | 3,735 | -0.05(-0.17%) |
Jul 19, 2019 | 31.35 | 31.64 | 31.31 | 31.31 | 6,168 | -0.25(-0.78%) |
Jul 18, 2019 | 31.53 | 31.64 | 31.37 | 31.55 | 7,591 | +0.03(+0.08%) |
Jul 17, 2019 | 31.47 | 31.66 | 31.25 | 31.53 | 9,730 | -0.07(-0.22%) |
Jul 16, 2019 | 31.78 | 31.79 | 31.51 | 31.60 | 6,822 | -0.12(-0.39%) |
Jul 15, 2019 | 31.89 | 31.91 | 31.53 | 31.72 | 5,812 | -0.16(-0.49%) |
Jul 12, 2019 | 31.82 | 32.15 | 31.77 | 31.88 | 9,023 | +0.05(+0.17%) |
Jul 11, 2019 | 31.69 | 32.13 | 31.69 | 31.82 | 12,443 | -0.13(-0.41%) |
Jul 10, 2019 | 32.24 | 32.24 | 31.84 | 31.95 | 3,368 | -0.09(-0.27%) |
Jul 09, 2019 | 32.12 | 32.20 | 31.90 | 32.04 | 5,417 | -0.24(-0.73%) |
Jul 08, 2019 | 32.02 | 32.36 | 31.98 | 32.28 | 6,186 | +0.14(+0.44%) |
Jul 05, 2019 | 31.74 | 32.14 | 31.74 | 32.14 | 5,825 | +0.17(+0.52%) |
Jul 03, 2019 | 31.84 | 32.23 | 31.84 | 31.97 | 4,911 | +0.04(+0.14%) |
Jul 02, 2019 | 31.78 | 31.95 | 31.69 | 31.93 | 4,020 | +0.23(+0.72%) |