Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.87 | 31.96 | 31.84 | 31.87 | 11,413 | +0.16(+0.49%) |
Sep 27, 2019 | 31.81 | 31.86 | 31.65 | 31.71 | 26,632 | -0.04(-0.12%) |
Sep 26, 2019 | 31.98 | 31.98 | 31.71 | 31.75 | 10,297 | -0.14(-0.45%) |
Sep 25, 2019 | 31.80 | 31.90 | 31.69 | 31.90 | 6,218 | +0.20(+0.65%) |
Sep 24, 2019 | 31.99 | 32.04 | 31.61 | 31.69 | 17,745 | -0.28(-0.88%) |
Sep 23, 2019 | 31.97 | 32.06 | 31.85 | 31.97 | 9,030 | -0.07(-0.22%) |
Sep 20, 2019 | 32.23 | 32.25 | 32.02 | 32.05 | 11,169 | -0.05(-0.16%) |
Sep 19, 2019 | 32.29 | 32.29 | 32.10 | 32.10 | 22,548 | -0.02(-0.06%) |
Sep 18, 2019 | 32.28 | 32.28 | 31.86 | 32.12 | 14,768 | +0.02(+0.07%) |
Sep 17, 2019 | 32.19 | 32.19 | 32.00 | 32.09 | 16,332 | -0.03(-0.10%) |
Sep 16, 2019 | 32.27 | 32.27 | 32.05 | 32.12 | 12,653 | -0.14(-0.45%) |
Sep 13, 2019 | 32.23 | 32.34 | 32.23 | 32.27 | 14,461 | +0.00(+0.00%) |
Sep 12, 2019 | 32.32 | 32.35 | 32.14 | 32.27 | 13,979 | +0.15(+0.47%) |
Sep 11, 2019 | 32.01 | 32.14 | 32.00 | 32.12 | 32,933 | +0.16(+0.49%) |
Sep 10, 2019 | 32.16 | 32.16 | 31.78 | 31.96 | 9,690 | +0.08(+0.24%) |
Sep 09, 2019 | 31.89 | 31.90 | 31.82 | 31.89 | 16,631 | +0.10(+0.32%) |
Sep 06, 2019 | 31.82 | 31.82 | 31.67 | 31.78 | 16,460 | +0.12(+0.38%) |
Sep 05, 2019 | 31.51 | 31.76 | 31.51 | 31.67 | 177,871 | +0.39(+1.25%) |
Sep 04, 2019 | 31.14 | 31.27 | 31.14 | 31.27 | 7,269 | +0.33(+1.07%) |
Sep 03, 2019 | 30.98 | 30.98 | 30.83 | 30.94 | 6,353 | -0.23(-0.74%) |
Aug 30, 2019 | 31.21 | 31.21 | 31.04 | 31.17 | 7,994 | +0.10(+0.33%) |
Aug 29, 2019 | 30.96 | 31.13 | 30.92 | 31.07 | 7,181 | +0.33(+1.08%) |
Aug 28, 2019 | 30.45 | 30.74 | 30.45 | 30.74 | 5,103 | +0.28(+0.92%) |
Aug 27, 2019 | 30.81 | 30.81 | 30.40 | 30.46 | 5,592 | -0.07(-0.22%) |
Aug 26, 2019 | 30.42 | 30.53 | 30.34 | 30.53 | 19,022 | +0.31(+1.02%) |
Aug 23, 2019 | 30.80 | 30.93 | 30.08 | 30.22 | 30,804 | -0.78(-2.51%) |
Aug 22, 2019 | 31.04 | 31.07 | 30.83 | 30.99 | 3,838 | +0.04(+0.13%) |
Aug 21, 2019 | 31.03 | 31.03 | 30.89 | 30.95 | 7,237 | +0.24(+0.78%) |
Aug 20, 2019 | 30.86 | 30.88 | 30.70 | 30.71 | 17,460 | -0.20(-0.63%) |
Aug 19, 2019 | 30.88 | 30.98 | 30.87 | 30.91 | 9,053 | +0.29(+0.94%) |
Aug 16, 2019 | 30.64 | 30.64 | 30.41 | 30.62 | 15,166 | +0.37(+1.21%) |
Aug 15, 2019 | 30.20 | 30.28 | 29.99 | 30.25 | 39,553 | +0.05(+0.17%) |
Aug 14, 2019 | 30.60 | 30.68 | 30.19 | 30.20 | 20,124 | -0.78(-2.53%) |
Aug 13, 2019 | 30.62 | 31.16 | 30.62 | 30.98 | 12,168 | +0.33(+1.09%) |
Aug 12, 2019 | 30.98 | 30.98 | 30.53 | 30.65 | 13,310 | -0.43(-1.37%) |
Aug 09, 2019 | 31.13 | 31.19 | 30.83 | 31.08 | 9,170 | -0.18(-0.57%) |
Aug 08, 2019 | 31.10 | 31.27 | 30.83 | 31.26 | 425,419 | +0.43(+1.41%) |
Aug 07, 2019 | 30.61 | 30.86 | 30.19 | 30.82 | 17,707 | -0.02(-0.06%) |
Aug 06, 2019 | 30.61 | 30.84 | 30.51 | 30.84 | 22,591 | +0.36(+1.17%) |
Aug 05, 2019 | 30.75 | 31.02 | 30.32 | 30.48 | 45,485 | -0.88(-2.79%) |
Aug 02, 2019 | 31.67 | 31.67 | 31.15 | 31.36 | 31,392 | -0.19(-0.59%) |
Aug 01, 2019 | 31.85 | 32.15 | 31.50 | 31.55 | 27,092 | -0.28(-0.88%) |
Jul 31, 2019 | 32.31 | 32.31 | 31.64 | 31.83 | 26,939 | -0.39(-1.21%) |
Jul 30, 2019 | 32.30 | 32.30 | 32.11 | 32.22 | 10,047 | -0.14(-0.45%) |
Jul 29, 2019 | 32.35 | 32.39 | 32.24 | 32.36 | 8,519 | +0.04(+0.13%) |
Jul 26, 2019 | 32.36 | 32.36 | 32.20 | 32.32 | 13,520 | +0.11(+0.34%) |
Jul 25, 2019 | 32.34 | 32.34 | 32.12 | 32.21 | 42,482 | -0.06(-0.20%) |
Jul 24, 2019 | 32.22 | 32.33 | 32.18 | 32.27 | 13,674 | -0.04(-0.12%) |
Jul 23, 2019 | 32.24 | 32.31 | 32.12 | 32.31 | 21,246 | +0.25(+0.77%) |
Jul 22, 2019 | 32.09 | 32.09 | 31.94 | 32.07 | 14,109 | +0.07(+0.21%) |
Jul 19, 2019 | 32.25 | 32.25 | 32.00 | 32.00 | 16,460 | -0.13(-0.40%) |
Jul 18, 2019 | 31.93 | 32.16 | 31.93 | 32.12 | 5,059 | +0.04(+0.12%) |
Jul 17, 2019 | 32.26 | 32.26 | 32.09 | 32.09 | 20,315 | -0.17(-0.54%) |
Jul 16, 2019 | 32.40 | 32.40 | 32.21 | 32.26 | 15,951 | -0.05(-0.16%) |
Jul 15, 2019 | 32.32 | 32.32 | 32.24 | 32.31 | 12,375 | +0.03(+0.11%) |
Jul 12, 2019 | 32.22 | 32.28 | 32.13 | 32.28 | 9,405 | +0.20(+0.64%) |
Jul 11, 2019 | 31.98 | 32.07 | 31.90 | 32.07 | 11,344 | +0.12(+0.37%) |
Jul 10, 2019 | 31.89 | 32.05 | 31.89 | 31.95 | 13,391 | +0.11(+0.35%) |
Jul 09, 2019 | 31.78 | 31.84 | 31.74 | 31.84 | 10,369 | -0.06(-0.19%) |
Jul 08, 2019 | 31.95 | 31.95 | 31.85 | 31.90 | 11,136 | -0.11(-0.35%) |
Jul 05, 2019 | 31.95 | 32.02 | 31.82 | 32.01 | 9,640 | -0.04(-0.11%) |
Jul 03, 2019 | 31.89 | 32.05 | 31.89 | 32.05 | 6,819 | +0.21(+0.65%) |
Jul 02, 2019 | 31.75 | 31.84 | 31.66 | 31.84 | 22,338 | +0.14(+0.46%) |