Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.73 | 31.95 | 31.64 | 31.80 | 430,517 | +0.24(+0.76%) |
Sep 27, 2019 | 32.17 | 32.39 | 31.52 | 31.56 | 408,012 | -0.53(-1.65%) |
Sep 26, 2019 | 31.94 | 32.21 | 31.87 | 32.09 | 367,138 | +0.13(+0.40%) |
Sep 25, 2019 | 31.72 | 32.11 | 31.65 | 31.96 | 1,125,358 | +0.33(+1.04%) |
Sep 24, 2019 | 31.97 | 32.11 | 31.49 | 31.63 | 555,453 | -0.19(-0.61%) |
Sep 23, 2019 | 31.70 | 32.13 | 31.53 | 31.83 | 593,042 | +0.04(+0.12%) |
Sep 20, 2019 | 31.98 | 32.31 | 31.71 | 31.79 | 1,182,563 | -0.26(-0.82%) |
Sep 19, 2019 | 32.31 | 32.59 | 32.02 | 32.05 | 317,754 | -0.08(-0.24%) |
Sep 18, 2019 | 32.42 | 32.42 | 31.66 | 32.13 | 260,891 | -0.18(-0.55%) |
Sep 17, 2019 | 32.22 | 32.34 | 31.73 | 32.31 | 267,992 | +0.04(+0.12%) |
Sep 16, 2019 | 31.90 | 32.52 | 31.60 | 32.27 | 844,207 | +0.14(+0.43%) |
Sep 13, 2019 | 32.69 | 33.10 | 32.04 | 32.13 | 484,239 | -0.46(-1.42%) |
Sep 12, 2019 | 32.38 | 32.75 | 31.92 | 32.59 | 584,175 | +0.42(+1.30%) |
Sep 11, 2019 | 30.92 | 32.19 | 30.53 | 32.18 | 615,589 | +1.48(+4.82%) |
Sep 10, 2019 | 30.33 | 31.12 | 30.28 | 30.70 | 726,535 | +0.29(+0.96%) |
Sep 09, 2019 | 29.99 | 30.43 | 29.91 | 30.40 | 325,826 | +0.46(+1.54%) |
Sep 06, 2019 | 29.74 | 30.15 | 29.70 | 29.94 | 250,058 | +0.16(+0.54%) |
Sep 05, 2019 | 29.45 | 30.04 | 29.28 | 29.78 | 303,240 | +0.53(+1.81%) |
Sep 04, 2019 | 29.46 | 29.48 | 29.17 | 29.25 | 405,409 | -0.01(-0.03%) |
Sep 03, 2019 | 29.34 | 29.34 | 28.95 | 29.26 | 243,266 | -0.24(-0.81%) |
Aug 30, 2019 | 29.68 | 29.88 | 29.35 | 29.50 | 271,581 | -0.16(-0.54%) |
Aug 29, 2019 | 29.23 | 29.84 | 29.23 | 29.66 | 250,054 | +0.54(+1.84%) |
Aug 28, 2019 | 28.00 | 29.15 | 27.91 | 29.12 | 444,983 | +1.18(+4.22%) |
Aug 27, 2019 | 28.72 | 28.82 | 27.93 | 27.94 | 302,447 | -0.48(-1.70%) |
Aug 26, 2019 | 28.28 | 28.46 | 28.09 | 28.43 | 232,039 | +0.45(+1.62%) |
Aug 23, 2019 | 28.71 | 28.99 | 27.89 | 27.97 | 331,454 | -0.90(-3.11%) |
Aug 22, 2019 | 28.95 | 29.09 | 28.50 | 28.87 | 224,892 | +0.04(+0.13%) |
Aug 21, 2019 | 28.63 | 28.98 | 28.50 | 28.83 | 257,689 | +0.38(+1.32%) |
Aug 20, 2019 | 28.78 | 28.78 | 28.40 | 28.46 | 187,108 | -0.44(-1.54%) |
Aug 19, 2019 | 28.78 | 29.12 | 28.45 | 28.90 | 287,609 | +0.41(+1.45%) |
Aug 16, 2019 | 28.09 | 28.74 | 28.09 | 28.49 | 359,760 | +0.51(+1.84%) |
Aug 15, 2019 | 27.64 | 27.99 | 27.64 | 27.97 | 291,048 | +0.34(+1.25%) |
Aug 14, 2019 | 27.97 | 28.20 | 27.61 | 27.63 | 283,124 | -0.66(-2.33%) |
Aug 13, 2019 | 27.97 | 28.75 | 27.87 | 28.29 | 269,171 | +0.28(+1.01%) |
Aug 12, 2019 | 28.20 | 28.25 | 27.90 | 28.00 | 392,589 | -0.28(-0.98%) |
Aug 09, 2019 | 28.89 | 28.89 | 27.94 | 28.28 | 344,499 | -0.57(-1.99%) |
Aug 08, 2019 | 28.53 | 28.91 | 28.29 | 28.86 | 513,971 | +0.38(+1.35%) |
Aug 07, 2019 | 27.62 | 28.63 | 27.48 | 28.47 | 474,687 | +0.67(+2.43%) |
Aug 06, 2019 | 27.89 | 28.17 | 27.51 | 27.80 | 361,832 | -0.07(-0.25%) |
Aug 05, 2019 | 27.75 | 28.05 | 27.54 | 27.87 | 683,655 | -0.35(-1.25%) |
Aug 02, 2019 | 27.97 | 28.37 | 27.79 | 28.22 | 338,107 | +0.18(+0.63%) |
Aug 01, 2019 | 28.18 | 28.82 | 27.77 | 28.04 | 703,860 | -0.18(-0.65%) |
Jul 31, 2019 | 29.58 | 30.04 | 28.20 | 28.23 | 1,304,703 | -2.02(-6.69%) |
Jul 30, 2019 | 29.88 | 30.28 | 28.69 | 30.25 | 734,741 | +0.74(+2.49%) |
Jul 29, 2019 | 29.48 | 29.68 | 29.19 | 29.51 | 557,573 | +0.03(+0.10%) |
Jul 26, 2019 | 29.04 | 29.55 | 29.01 | 29.48 | 409,198 | +0.44(+1.53%) |
Jul 25, 2019 | 29.63 | 29.64 | 28.99 | 29.04 | 479,521 | -0.44(-1.51%) |
Jul 24, 2019 | 29.00 | 29.52 | 29.00 | 29.48 | 303,083 | +0.35(+1.21%) |
Jul 23, 2019 | 28.96 | 29.25 | 28.96 | 29.13 | 392,704 | +0.25(+0.85%) |
Jul 22, 2019 | 29.24 | 29.32 | 28.79 | 28.89 | 296,322 | -0.34(-1.15%) |
Jul 19, 2019 | 29.05 | 29.73 | 29.05 | 29.22 | 575,382 | +0.08(+0.29%) |
Jul 18, 2019 | 29.04 | 29.24 | 28.96 | 29.14 | 430,336 | -0.02(-0.08%) |
Jul 17, 2019 | 29.39 | 29.42 | 28.96 | 29.16 | 413,507 | -0.29(-0.99%) |
Jul 16, 2019 | 29.21 | 29.63 | 29.10 | 29.45 | 417,351 | +0.16(+0.55%) |
Jul 15, 2019 | 29.72 | 29.74 | 29.11 | 29.29 | 447,042 | -0.40(-1.34%) |
Jul 12, 2019 | 29.74 | 30.01 | 29.53 | 29.69 | 418,851 | +0.05(+0.16%) |
Jul 11, 2019 | 30.20 | 30.24 | 29.43 | 29.65 | 538,445 | -0.61(-2.03%) |
Jul 10, 2019 | 30.15 | 30.36 | 29.99 | 30.26 | 424,185 | +0.16(+0.53%) |
Jul 09, 2019 | 30.80 | 30.80 | 29.76 | 30.10 | 485,947 | -0.88(-2.85%) |
Jul 08, 2019 | 30.95 | 31.16 | 30.78 | 30.98 | 589,529 | +0.07(+0.22%) |
Jul 05, 2019 | 30.77 | 31.01 | 30.40 | 30.91 | 343,325 | -0.08(-0.27%) |
Jul 03, 2019 | 30.81 | 30.99 | 30.57 | 30.99 | 261,798 | +0.31(+1.02%) |
Jul 02, 2019 | 30.37 | 30.78 | 30.15 | 30.68 | 619,609 | +0.38(+1.24%) |