Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.88 | 30.14 | 29.18 | 29.48 | 489,725 | -1.66(-5.33%) |
Sep 27, 2019 | 30.74 | 31.64 | 30.50 | 31.14 | 357,900 | -1.22(-3.77%) |
Sep 26, 2019 | 32.69 | 33.17 | 32.22 | 32.36 | 285,226 | -0.24(-0.74%) |
Sep 25, 2019 | 34.85 | 35.08 | 32.35 | 32.60 | 854,195 | -2.83(-7.99%) |
Sep 24, 2019 | 34.47 | 35.53 | 34.00 | 35.43 | 549,640 | -0.30(-0.84%) |
Sep 23, 2019 | 34.87 | 35.74 | 34.80 | 35.73 | 591,790 | +2.76(+8.37%) |
Sep 20, 2019 | 32.41 | 32.99 | 32.29 | 32.97 | 375,700 | +0.65(+2.01%) |
Sep 19, 2019 | 32.73 | 32.78 | 32.28 | 32.32 | 128,158 | +0.22(+0.69%) |
Sep 18, 2019 | 32.84 | 33.16 | 31.42 | 32.10 | 570,461 | -1.16(-3.49%) |
Sep 17, 2019 | 32.78 | 33.53 | 32.52 | 33.26 | 254,620 | +0.49(+1.50%) |
Sep 16, 2019 | 32.65 | 33.16 | 32.30 | 32.77 | 346,584 | +1.66(+5.34%) |
Sep 13, 2019 | 33.49 | 33.62 | 31.04 | 31.11 | 1,020,400 | -2.41(-7.19%) |
Sep 12, 2019 | 33.79 | 34.31 | 33.29 | 33.52 | 606,094 | -0.24(-0.71%) |
Sep 11, 2019 | 33.09 | 33.82 | 33.07 | 33.76 | 322,342 | +0.40(+1.20%) |
Sep 10, 2019 | 33.82 | 33.92 | 33.30 | 33.36 | 408,445 | +0.12(+0.36%) |
Sep 09, 2019 | 33.66 | 33.96 | 33.16 | 33.24 | 496,839 | -0.17(-0.51%) |
Sep 06, 2019 | 35.95 | 36.35 | 33.16 | 33.41 | 1,204,900 | -2.29(-6.41%) |
Sep 05, 2019 | 38.00 | 38.00 | 35.11 | 35.70 | 1,154,562 | -3.96(-9.98%) |
Sep 04, 2019 | 38.52 | 39.66 | 38.34 | 39.66 | 882,965 | +1.86(+4.92%) |
Sep 03, 2019 | 36.51 | 37.92 | 36.26 | 37.80 | 1,052,605 | +2.98(+8.56%) |
Aug 30, 2019 | 34.59 | 35.21 | 34.16 | 34.82 | 406,800 | +0.34(+0.99%) |
Aug 29, 2019 | 35.60 | 35.79 | 33.69 | 34.48 | 1,310,707 | -0.35(-1.00%) |
Aug 28, 2019 | 34.78 | 35.16 | 34.21 | 34.83 | 737,713 | +0.52(+1.52%) |
Aug 27, 2019 | 33.50 | 34.36 | 33.33 | 34.31 | 482,036 | +1.90(+5.86%) |
Aug 26, 2019 | 32.25 | 32.75 | 32.06 | 32.41 | 347,491 | +0.76(+2.41%) |
Aug 23, 2019 | 30.51 | 31.73 | 30.39 | 31.65 | 513,400 | +1.42(+4.69%) |
Aug 22, 2019 | 30.20 | 30.52 | 30.16 | 30.23 | 307,106 | -0.30(-0.98%) |
Aug 21, 2019 | 30.31 | 30.69 | 30.19 | 30.53 | 157,385 | -0.03(-0.10%) |
Aug 20, 2019 | 30.00 | 30.70 | 30.00 | 30.56 | 233,284 | +1.05(+3.56%) |
Aug 19, 2019 | 29.88 | 30.07 | 29.51 | 29.51 | 319,544 | -0.91(-2.99%) |
Aug 16, 2019 | 30.75 | 30.88 | 30.25 | 30.42 | 315,000 | -0.47(-1.52%) |
Aug 15, 2019 | 30.83 | 31.01 | 30.62 | 30.89 | 366,167 | +0.16(+0.52%) |
Aug 14, 2019 | 30.76 | 31.18 | 30.31 | 30.73 | 684,142 | +0.88(+2.95%) |
Aug 13, 2019 | 31.09 | 31.10 | 28.39 | 29.85 | 983,428 | -0.45(-1.49%) |
Aug 12, 2019 | 29.86 | 30.63 | 29.81 | 30.30 | 361,472 | +0.29(+0.97%) |
Aug 09, 2019 | 29.85 | 30.28 | 29.65 | 30.01 | 226,000 | -0.02(-0.07%) |
Aug 08, 2019 | 29.58 | 30.39 | 29.47 | 30.03 | 533,288 | -0.30(-0.99%) |
Aug 07, 2019 | 29.91 | 31.03 | 29.87 | 30.33 | 1,133,592 | +2.09(+7.39%) |
Aug 06, 2019 | 28.31 | 28.39 | 28.04 | 28.24 | 231,842 | +0.19(+0.69%) |
Aug 05, 2019 | 28.20 | 28.60 | 27.65 | 28.05 | 505,574 | +0.56(+2.04%) |
Aug 02, 2019 | 27.18 | 27.80 | 27.14 | 27.49 | 385,900 | -0.53(-1.89%) |
Aug 01, 2019 | 26.80 | 28.08 | 26.78 | 28.02 | 520,104 | +0.40(+1.45%) |
Jul 31, 2019 | 28.30 | 28.42 | 27.46 | 27.62 | 711,497 | -1.15(-3.99%) |
Jul 30, 2019 | 28.48 | 28.90 | 28.32 | 28.77 | 333,604 | +0.41(+1.43%) |
Jul 29, 2019 | 28.20 | 28.42 | 27.99 | 28.36 | 278,655 | +0.37(+1.33%) |
Jul 26, 2019 | 28.41 | 28.46 | 27.97 | 27.99 | 278,500 | -0.18(-0.64%) |
Jul 25, 2019 | 28.63 | 28.66 | 27.92 | 28.17 | 476,190 | -0.69(-2.39%) |
Jul 24, 2019 | 28.88 | 29.05 | 28.69 | 28.86 | 394,801 | +0.68(+2.41%) |
Jul 23, 2019 | 28.44 | 28.67 | 28.13 | 28.18 | 415,093 | -0.04(-0.14%) |
Jul 22, 2019 | 27.97 | 28.26 | 27.92 | 28.22 | 375,022 | +0.75(+2.73%) |
Jul 19, 2019 | 28.36 | 28.84 | 27.02 | 27.47 | 894,200 | -0.52(-1.86%) |
Jul 18, 2019 | 27.18 | 28.03 | 26.97 | 27.99 | 628,773 | +1.19(+4.44%) |
Jul 17, 2019 | 26.10 | 26.84 | 26.03 | 26.80 | 636,250 | +1.49(+5.89%) |
Jul 16, 2019 | 25.17 | 25.86 | 25.17 | 25.31 | 633,933 | +0.44(+1.77%) |
Jul 15, 2019 | 24.41 | 24.89 | 24.41 | 24.87 | 282,842 | +0.56(+2.30%) |
Jul 12, 2019 | 24.00 | 24.38 | 23.92 | 24.31 | 133,900 | +0.28(+1.17%) |
Jul 11, 2019 | 24.23 | 24.37 | 23.93 | 24.03 | 209,331 | -0.36(-1.48%) |
Jul 10, 2019 | 24.42 | 24.45 | 23.98 | 24.39 | 343,290 | +0.43(+1.79%) |
Jul 09, 2019 | 23.76 | 24.01 | 23.63 | 23.96 | 239,386 | +0.33(+1.40%) |
Jul 08, 2019 | 23.81 | 23.88 | 23.61 | 23.63 | 236,235 | -0.02(-0.08%) |
Jul 05, 2019 | 23.81 | 23.81 | 23.28 | 23.65 | 404,100 | -0.97(-3.94%) |
Jul 03, 2019 | 24.65 | 24.70 | 24.49 | 24.62 | 109,800 | +0.10(+0.41%) |
Jul 02, 2019 | 23.95 | 24.59 | 23.91 | 24.52 | 397,565 | +0.45(+1.87%) |