Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.50 | 32.81 | 32.09 | 32.51 | 245,772 | -0.04(-0.11%) |
Sep 27, 2019 | 32.20 | 32.98 | 32.09 | 32.54 | 258,714 | +0.27(+0.82%) |
Sep 26, 2019 | 32.42 | 32.59 | 31.86 | 32.28 | 269,378 | -0.36(-1.10%) |
Sep 25, 2019 | 31.50 | 32.81 | 31.50 | 32.63 | 412,725 | +0.83(+2.62%) |
Sep 24, 2019 | 34.39 | 34.39 | 31.55 | 31.80 | 470,469 | -2.54(-7.39%) |
Sep 23, 2019 | 32.96 | 34.43 | 32.73 | 34.34 | 614,151 | +1.12(+3.37%) |
Sep 20, 2019 | 33.56 | 33.69 | 33.08 | 33.22 | 500,080 | -0.15(-0.44%) |
Sep 19, 2019 | 33.58 | 34.17 | 33.30 | 33.37 | 291,910 | -0.06(-0.19%) |
Sep 18, 2019 | 34.55 | 34.55 | 32.73 | 33.43 | 651,076 | -1.47(-4.20%) |
Sep 17, 2019 | 36.12 | 36.15 | 34.80 | 34.90 | 699,273 | -1.28(-3.55%) |
Sep 16, 2019 | 34.43 | 36.33 | 33.93 | 36.18 | 1,418,016 | +2.97(+8.94%) |
Sep 13, 2019 | 32.73 | 33.65 | 32.67 | 33.21 | 436,028 | +0.82(+2.52%) |
Sep 12, 2019 | 32.89 | 32.89 | 31.89 | 32.40 | 554,227 | -0.52(-1.57%) |
Sep 11, 2019 | 33.29 | 33.97 | 32.55 | 32.91 | 487,820 | -0.36(-1.09%) |
Sep 10, 2019 | 31.81 | 33.56 | 31.81 | 33.28 | 617,952 | +1.46(+4.59%) |
Sep 09, 2019 | 30.16 | 31.88 | 30.16 | 31.82 | 416,743 | +1.48(+4.87%) |
Sep 06, 2019 | 31.03 | 31.17 | 30.26 | 30.34 | 346,224 | -0.84(-2.71%) |
Sep 05, 2019 | 29.53 | 31.28 | 29.53 | 31.18 | 786,984 | +1.82(+6.21%) |
Sep 04, 2019 | 29.07 | 29.53 | 28.88 | 29.36 | 635,361 | +0.73(+2.53%) |
Sep 03, 2019 | 29.03 | 29.34 | 28.56 | 28.63 | 365,410 | -0.82(-2.77%) |
Aug 30, 2019 | 29.13 | 29.53 | 28.95 | 29.45 | 306,873 | +0.54(+1.85%) |
Aug 29, 2019 | 28.01 | 29.02 | 28.01 | 28.91 | 341,274 | +0.85(+3.04%) |
Aug 28, 2019 | 27.95 | 28.40 | 27.62 | 28.06 | 421,825 | +0.20(+0.72%) |
Aug 27, 2019 | 27.77 | 28.19 | 27.47 | 27.86 | 270,553 | +0.30(+1.09%) |
Aug 26, 2019 | 28.03 | 28.20 | 27.44 | 27.56 | 202,505 | -0.24(-0.85%) |
Aug 23, 2019 | 28.50 | 28.62 | 27.60 | 27.80 | 237,209 | -1.01(-3.50%) |
Aug 22, 2019 | 29.74 | 29.93 | 28.57 | 28.80 | 283,919 | -0.85(-2.88%) |
Aug 21, 2019 | 29.80 | 29.92 | 29.32 | 29.66 | 251,594 | +0.33(+1.11%) |
Aug 20, 2019 | 29.91 | 29.91 | 29.02 | 29.33 | 370,404 | -0.73(-2.44%) |
Aug 19, 2019 | 29.92 | 30.33 | 29.82 | 30.07 | 378,292 | +0.43(+1.44%) |
Aug 16, 2019 | 28.90 | 29.73 | 28.90 | 29.64 | 566,569 | +0.73(+2.51%) |
Aug 15, 2019 | 29.33 | 29.67 | 28.58 | 28.91 | 1,016,990 | -0.28(-0.96%) |
Aug 14, 2019 | 29.65 | 29.89 | 28.95 | 29.19 | 551,659 | -1.28(-4.20%) |
Aug 13, 2019 | 29.57 | 31.20 | 29.33 | 30.47 | 518,777 | +0.92(+3.10%) |
Aug 12, 2019 | 30.25 | 30.25 | 29.48 | 29.56 | 362,370 | -0.70(-2.31%) |
Aug 09, 2019 | 30.75 | 30.75 | 30.06 | 30.26 | 280,308 | -0.56(-1.83%) |
Aug 08, 2019 | 30.29 | 31.25 | 30.29 | 30.82 | 356,646 | +0.71(+2.35%) |
Aug 07, 2019 | 29.46 | 30.23 | 29.00 | 30.11 | 556,580 | +0.22(+0.73%) |
Aug 06, 2019 | 30.23 | 30.75 | 29.34 | 29.89 | 518,854 | -0.17(-0.57%) |
Aug 05, 2019 | 30.57 | 31.04 | 29.42 | 30.07 | 783,174 | -0.97(-3.13%) |
Aug 02, 2019 | 32.60 | 32.60 | 30.72 | 31.04 | 523,470 | -1.60(-4.89%) |
Aug 01, 2019 | 34.68 | 35.64 | 32.43 | 32.63 | 1,018,591 | -3.03(-8.50%) |
Jul 31, 2019 | 36.04 | 36.67 | 35.45 | 35.66 | 464,005 | -0.74(-2.04%) |
Jul 30, 2019 | 35.64 | 36.58 | 35.33 | 36.41 | 541,730 | +0.48(+1.34%) |
Jul 29, 2019 | 37.91 | 38.17 | 35.85 | 35.93 | 644,086 | -2.00(-5.26%) |
Jul 26, 2019 | 37.66 | 38.15 | 37.24 | 37.92 | 245,807 | +0.36(+0.97%) |
Jul 25, 2019 | 38.54 | 38.54 | 36.96 | 37.56 | 387,190 | -0.99(-2.57%) |
Jul 24, 2019 | 37.79 | 39.10 | 37.79 | 38.55 | 451,816 | +0.60(+1.58%) |
Jul 23, 2019 | 36.87 | 38.18 | 36.86 | 37.95 | 665,939 | +1.22(+3.31%) |
Jul 22, 2019 | 38.79 | 39.09 | 36.62 | 36.73 | 662,501 | -2.49(-6.34%) |
Jul 19, 2019 | 38.48 | 39.31 | 38.48 | 39.22 | 451,051 | +0.79(+2.05%) |
Jul 18, 2019 | 38.29 | 38.67 | 38.12 | 38.43 | 298,536 | +0.09(+0.24%) |
Jul 17, 2019 | 38.72 | 38.88 | 38.17 | 38.34 | 365,349 | -0.44(-1.15%) |
Jul 16, 2019 | 38.48 | 40.22 | 38.40 | 38.78 | 606,803 | +0.30(+0.78%) |
Jul 15, 2019 | 38.51 | 39.08 | 38.25 | 38.48 | 270,157 | -0.15(-0.38%) |
Jul 12, 2019 | 38.14 | 38.73 | 38.10 | 38.63 | 540,886 | +0.49(+1.28%) |
Jul 11, 2019 | 38.52 | 38.67 | 36.68 | 38.14 | 992,861 | -1.04(-2.66%) |
Jul 10, 2019 | 39.56 | 39.74 | 38.90 | 39.18 | 496,559 | -0.05(-0.14%) |
Jul 09, 2019 | 39.42 | 39.58 | 38.87 | 39.24 | 254,470 | -0.44(-1.12%) |
Jul 08, 2019 | 41.05 | 41.23 | 39.64 | 39.68 | 442,030 | -1.51(-3.66%) |
Jul 05, 2019 | 40.31 | 41.22 | 40.31 | 41.19 | 463,837 | +0.49(+1.20%) |
Jul 03, 2019 | 41.28 | 41.51 | 40.28 | 40.70 | 146,271 | -0.41(-0.99%) |
Jul 02, 2019 | 40.47 | 41.14 | 40.10 | 41.11 | 574,812 | +0.14(+0.33%) |