Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.59 | 32.72 | 32.59 | 32.66 | 2,612 | +0.38(+1.18%) |
Sep 27, 2019 | 32.95 | 33.11 | 32.28 | 32.28 | 8,400 | -0.20(-0.62%) |
Sep 26, 2019 | 32.59 | 32.64 | 32.35 | 32.48 | 16,714 | -0.21(-0.64%) |
Sep 25, 2019 | 32.75 | 32.79 | 32.49 | 32.69 | 2,238 | +0.14(+0.43%) |
Sep 24, 2019 | 33.00 | 33.07 | 32.18 | 32.55 | 2,358 | -0.01(-0.03%) |
Sep 23, 2019 | 32.28 | 32.56 | 32.28 | 32.56 | 2,570 | +0.17(+0.53%) |
Sep 20, 2019 | 32.46 | 32.46 | 32.08 | 32.39 | 11,100 | +0.03(+0.09%) |
Sep 19, 2019 | 32.79 | 32.81 | 32.36 | 32.36 | 2,668 | -0.20(-0.61%) |
Sep 18, 2019 | 33.09 | 33.11 | 32.56 | 32.56 | 5,706 | -0.81(-2.44%) |
Sep 17, 2019 | 31.62 | 33.37 | 31.57 | 33.37 | 7,379 | +1.78(+5.63%) |
Sep 16, 2019 | 31.91 | 31.91 | 31.30 | 31.59 | 25,568 | -0.84(-2.59%) |
Sep 13, 2019 | 32.60 | 32.60 | 32.43 | 32.43 | 12,700 | -0.07(-0.20%) |
Sep 12, 2019 | 32.79 | 32.79 | 32.34 | 32.50 | 2,300 | +0.24(+0.74%) |
Sep 11, 2019 | 32.23 | 32.39 | 32.23 | 32.26 | 125,193 | -0.21(-0.64%) |
Sep 10, 2019 | 33.31 | 33.31 | 32.47 | 32.47 | 18,995 | -1.01(-3.02%) |
Sep 09, 2019 | 33.51 | 33.55 | 33.47 | 33.48 | 5,209 | -0.29(-0.85%) |
Sep 06, 2019 | 33.44 | 34.04 | 33.44 | 33.77 | 3,700 | +0.58(+1.76%) |
Sep 05, 2019 | 33.29 | 33.77 | 33.01 | 33.18 | 8,828 | +0.11(+0.32%) |
Sep 04, 2019 | 33.18 | 33.38 | 33.08 | 33.08 | 6,054 | +0.34(+1.05%) |
Sep 03, 2019 | 33.38 | 33.51 | 32.73 | 32.73 | 2,330 | -0.56(-1.67%) |
Aug 30, 2019 | 32.93 | 33.56 | 32.93 | 33.29 | 13,300 | +0.44(+1.34%) |
Aug 29, 2019 | 32.95 | 32.95 | 32.67 | 32.85 | 4,082 | +0.80(+2.49%) |
Aug 28, 2019 | 31.96 | 32.48 | 31.96 | 32.05 | 4,768 | -0.22(-0.68%) |
Aug 27, 2019 | 32.36 | 32.63 | 32.22 | 32.27 | 57,352 | +0.15(+0.46%) |
Aug 26, 2019 | 32.68 | 32.68 | 31.92 | 32.12 | 6,280 | -0.32(-0.98%) |
Aug 23, 2019 | 33.14 | 33.27 | 32.42 | 32.44 | 9,900 | -0.56(-1.70%) |
Aug 22, 2019 | 33.34 | 33.34 | 32.72 | 33.00 | 4,461 | -0.28(-0.85%) |
Aug 21, 2019 | 32.86 | 33.41 | 32.86 | 33.28 | 5,194 | +0.92(+2.85%) |
Aug 20, 2019 | 32.52 | 32.73 | 32.36 | 32.36 | 937 | -0.45(-1.37%) |
Aug 19, 2019 | 33.19 | 33.58 | 32.77 | 32.81 | 3,158 | -0.22(-0.66%) |
Aug 16, 2019 | 32.08 | 33.03 | 31.99 | 33.03 | 4,200 | +1.50(+4.75%) |
Aug 15, 2019 | 31.92 | 32.33 | 31.53 | 31.53 | 4,800 | -0.39(-1.22%) |
Aug 14, 2019 | 32.26 | 32.26 | 31.53 | 31.92 | 6,321 | -1.17(-3.55%) |
Aug 13, 2019 | 32.92 | 33.15 | 32.77 | 33.09 | 2,805 | +0.06(+0.20%) |
Aug 12, 2019 | 33.30 | 33.60 | 32.30 | 33.03 | 2,405 | -0.55(-1.64%) |
Aug 09, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 300 | -0.02(-0.06%) |
Aug 08, 2019 | 33.57 | 33.60 | 33.33 | 33.60 | 6,751 | +0.95(+2.89%) |
Aug 07, 2019 | 32.55 | 32.65 | 32.24 | 32.65 | 1,709 | -0.50(-1.51%) |
Aug 06, 2019 | 32.82 | 33.16 | 32.82 | 33.16 | 81,888 | +0.55(+1.70%) |
Aug 05, 2019 | 31.28 | 33.00 | 31.27 | 32.60 | 1,413 | -1.09(-3.24%) |
Aug 02, 2019 | 33.07 | 33.69 | 33.07 | 33.69 | 900 | -0.01(-0.03%) |
Aug 01, 2019 | 34.00 | 34.00 | 33.67 | 33.70 | 1,924 | -0.50(-1.46%) |
Jul 31, 2019 | 35.65 | 35.79 | 34.20 | 34.20 | 17,935 | -1.30(-3.66%) |
Jul 30, 2019 | 34.18 | 35.55 | 33.88 | 35.50 | 54,998 | +1.45(+4.27%) |
Jul 29, 2019 | 35.70 | 35.70 | 34.05 | 34.05 | 40,338 | +0.37(+1.08%) |
Jul 26, 2019 | 33.64 | 33.82 | 33.64 | 33.68 | 700 | -0.02(-0.06%) |
Jul 25, 2019 | 33.78 | 33.98 | 33.64 | 33.70 | 18,531 | -0.10(-0.31%) |
Jul 24, 2019 | 33.78 | 33.87 | 33.64 | 33.80 | 3,734 | +0.22(+0.67%) |
Jul 23, 2019 | 33.62 | 33.62 | 33.31 | 33.58 | 4,798 | +0.21(+0.63%) |
Jul 22, 2019 | 33.71 | 33.87 | 33.27 | 33.37 | 9,164 | -0.52(-1.53%) |
Jul 19, 2019 | 34.07 | 34.36 | 33.89 | 33.89 | 1,600 | -0.27(-0.79%) |
Jul 18, 2019 | 33.56 | 34.42 | 33.56 | 34.16 | 4,018 | +0.71(+2.12%) |
Jul 17, 2019 | 33.28 | 33.45 | 32.70 | 33.45 | 2,061 | +0.32(+0.96%) |
Jul 16, 2019 | 33.12 | 33.44 | 32.80 | 33.13 | 4,264 | +0.21(+0.65%) |
Jul 15, 2019 | 32.64 | 33.28 | 32.60 | 32.92 | 76,864 | +0.28(+0.86%) |
Jul 12, 2019 | 31.53 | 32.74 | 31.53 | 32.64 | 65,600 | +0.24(+0.74%) |
Jul 11, 2019 | 32.14 | 32.50 | 32.14 | 32.40 | 67,162 | +0.62(+1.96%) |
Jul 10, 2019 | 31.62 | 32.09 | 31.62 | 31.78 | 101,533 | +0.69(+2.21%) |
Jul 09, 2019 | 31.50 | 31.55 | 31.04 | 31.09 | 1,169 | -0.62(-1.97%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.63 | 31.71 | 4,303 | -0.27(-0.83%) |
Jul 05, 2019 | 31.97 | 32.00 | 31.67 | 31.98 | 6,000 | +0.94(+3.03%) |
Jul 03, 2019 | 30.96 | 31.04 | 30.94 | 31.04 | 2,300 | +0.23(+0.73%) |
Jul 02, 2019 | 30.44 | 30.81 | 30.34 | 30.81 | 6,008 | +0.14(+0.47%) |