Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.28 | 31.48 | 30.95 | 31.13 | 29,220 | -0.17(-0.55%) |
Sep 27, 2019 | 31.38 | 31.69 | 31.13 | 31.30 | 34,854 | -0.02(-0.06%) |
Sep 26, 2019 | 31.08 | 31.48 | 31.06 | 31.32 | 55,780 | +0.10(+0.31%) |
Sep 25, 2019 | 30.68 | 31.37 | 30.49 | 31.23 | 78,672 | +0.66(+2.17%) |
Sep 24, 2019 | 31.00 | 31.11 | 30.43 | 30.56 | 85,506 | -0.34(-1.09%) |
Sep 23, 2019 | 31.09 | 31.26 | 30.88 | 30.90 | 78,143 | -0.21(-0.68%) |
Sep 20, 2019 | 31.06 | 31.62 | 30.82 | 31.11 | 82,297 | -0.01(-0.03%) |
Sep 19, 2019 | 31.65 | 31.84 | 31.04 | 31.12 | 26,059 | -0.34(-1.07%) |
Sep 18, 2019 | 31.76 | 31.80 | 31.04 | 31.46 | 36,535 | -0.26(-0.82%) |
Sep 17, 2019 | 31.24 | 31.83 | 31.24 | 31.72 | 33,378 | +0.36(+1.13%) |
Sep 16, 2019 | 31.32 | 31.80 | 31.19 | 31.36 | 32,814 | -0.08(-0.24%) |
Sep 13, 2019 | 31.83 | 31.91 | 31.28 | 31.44 | 106,239 | -0.40(-1.26%) |
Sep 12, 2019 | 31.98 | 32.05 | 31.45 | 31.84 | 62,140 | -0.09(-0.27%) |
Sep 11, 2019 | 31.27 | 32.00 | 31.09 | 31.93 | 50,562 | +0.85(+2.74%) |
Sep 10, 2019 | 31.04 | 31.60 | 30.54 | 31.07 | 36,418 | -0.13(-0.43%) |
Sep 09, 2019 | 30.96 | 31.22 | 30.83 | 31.21 | 15,850 | +0.39(+1.27%) |
Sep 06, 2019 | 31.16 | 31.24 | 30.68 | 30.82 | 44,249 | -0.24(-0.77%) |
Sep 05, 2019 | 30.73 | 31.69 | 30.48 | 31.06 | 60,676 | +0.68(+2.24%) |
Sep 04, 2019 | 30.52 | 30.60 | 30.02 | 30.38 | 25,106 | +0.24(+0.79%) |
Sep 03, 2019 | 30.39 | 30.93 | 29.93 | 30.14 | 30,467 | -0.50(-1.63%) |
Aug 30, 2019 | 30.58 | 30.67 | 30.37 | 30.63 | 18,263 | +0.10(+0.31%) |
Aug 29, 2019 | 30.69 | 30.74 | 30.38 | 30.54 | 26,062 | +0.15(+0.50%) |
Aug 28, 2019 | 30.19 | 30.73 | 30.06 | 30.38 | 23,790 | +0.11(+0.35%) |
Aug 27, 2019 | 30.95 | 30.96 | 30.23 | 30.28 | 29,227 | -0.67(-2.17%) |
Aug 26, 2019 | 30.86 | 31.13 | 30.69 | 30.95 | 25,863 | +0.31(+1.00%) |
Aug 23, 2019 | 31.74 | 32.14 | 30.58 | 30.64 | 49,988 | -1.26(-3.94%) |
Aug 22, 2019 | 32.23 | 32.44 | 31.70 | 31.90 | 44,096 | -0.36(-1.13%) |
Aug 21, 2019 | 31.91 | 32.35 | 31.74 | 32.26 | 49,890 | +0.39(+1.23%) |
Aug 20, 2019 | 31.76 | 31.89 | 31.58 | 31.87 | 36,603 | +0.13(+0.42%) |
Aug 19, 2019 | 32.02 | 32.02 | 31.57 | 31.74 | 29,290 | +0.09(+0.27%) |
Aug 16, 2019 | 31.44 | 31.93 | 31.33 | 31.65 | 24,837 | +0.27(+0.85%) |
Aug 15, 2019 | 31.25 | 31.55 | 31.10 | 31.38 | 37,566 | +0.17(+0.55%) |
Aug 14, 2019 | 31.45 | 31.54 | 30.96 | 31.21 | 61,551 | -0.73(-2.28%) |
Aug 13, 2019 | 31.38 | 31.99 | 31.38 | 31.94 | 47,862 | +0.41(+1.31%) |
Aug 12, 2019 | 31.49 | 31.95 | 31.30 | 31.53 | 46,032 | -0.26(-0.81%) |
Aug 09, 2019 | 30.52 | 32.35 | 30.37 | 31.78 | 116,258 | +1.16(+3.79%) |
Aug 08, 2019 | 30.20 | 31.02 | 30.20 | 30.62 | 57,003 | +0.67(+2.24%) |
Aug 07, 2019 | 29.74 | 30.16 | 29.56 | 29.95 | 69,433 | -0.20(-0.67%) |
Aug 06, 2019 | 29.90 | 30.26 | 29.40 | 30.15 | 60,716 | +0.23(+0.77%) |
Aug 05, 2019 | 30.73 | 30.75 | 29.30 | 29.93 | 76,090 | -1.36(-4.35%) |
Aug 02, 2019 | 30.75 | 32.07 | 30.66 | 31.29 | 54,789 | +0.04(+0.12%) |
Aug 01, 2019 | 30.66 | 31.71 | 27.27 | 31.25 | 90,227 | -1.89(-5.70%) |
Jul 31, 2019 | 33.26 | 33.84 | 32.89 | 33.13 | 76,957 | -0.13(-0.40%) |
Jul 30, 2019 | 33.13 | 33.53 | 33.08 | 33.27 | 36,289 | +0.00(+0.00%) |
Jul 29, 2019 | 33.56 | 33.67 | 33.16 | 33.27 | 29,416 | -0.22(-0.66%) |
Jul 26, 2019 | 33.36 | 33.72 | 33.33 | 33.49 | 36,421 | +0.07(+0.20%) |
Jul 25, 2019 | 33.71 | 33.71 | 33.20 | 33.42 | 22,871 | -0.37(-1.11%) |
Jul 24, 2019 | 33.65 | 33.89 | 33.23 | 33.80 | 38,755 | +0.09(+0.26%) |
Jul 23, 2019 | 33.78 | 33.94 | 33.04 | 33.71 | 30,444 | -0.07(-0.20%) |
Jul 22, 2019 | 34.05 | 34.28 | 33.59 | 33.78 | 19,308 | -0.28(-0.82%) |
Jul 19, 2019 | 34.08 | 34.55 | 33.99 | 34.05 | 46,649 | -0.11(-0.34%) |
Jul 18, 2019 | 33.92 | 34.30 | 33.82 | 34.17 | 54,518 | +0.17(+0.51%) |
Jul 17, 2019 | 33.97 | 34.09 | 33.68 | 34.00 | 47,407 | -0.05(-0.14%) |
Jul 16, 2019 | 33.91 | 34.28 | 33.91 | 34.05 | 26,247 | +0.03(+0.08%) |
Jul 15, 2019 | 33.97 | 34.37 | 33.66 | 34.02 | 41,620 | +0.04(+0.11%) |
Jul 12, 2019 | 33.67 | 34.22 | 33.67 | 33.98 | 39,239 | +0.18(+0.54%) |
Jul 11, 2019 | 34.14 | 34.14 | 33.47 | 33.80 | 60,047 | -0.38(-1.12%) |
Jul 10, 2019 | 34.41 | 34.50 | 34.11 | 34.18 | 19,583 | -0.25(-0.72%) |
Jul 09, 2019 | 34.27 | 34.50 | 33.96 | 34.43 | 33,183 | -0.01(-0.03%) |
Jul 08, 2019 | 34.50 | 34.52 | 34.23 | 34.44 | 39,531 | -0.12(-0.36%) |
Jul 05, 2019 | 34.57 | 34.93 | 34.41 | 34.56 | 41,431 | -0.12(-0.36%) |
Jul 03, 2019 | 33.95 | 34.75 | 33.95 | 34.69 | 46,649 | +0.68(+2.00%) |
Jul 02, 2019 | 33.78 | 34.14 | 33.71 | 34.01 | 39,781 | +0.23(+0.68%) |