Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.08 | 36.10 | 35.37 | 35.64 | 618,532 | -0.23(-0.65%) |
Sep 27, 2019 | 35.63 | 36.05 | 35.54 | 35.87 | 478,195 | +0.07(+0.19%) |
Sep 26, 2019 | 34.01 | 36.24 | 33.95 | 35.81 | 1,348,375 | +2.20(+6.56%) |
Sep 25, 2019 | 32.41 | 34.20 | 32.41 | 33.60 | 466,372 | +1.10(+3.39%) |
Sep 24, 2019 | 32.61 | 32.71 | 32.27 | 32.50 | 388,585 | +0.03(+0.09%) |
Sep 23, 2019 | 32.22 | 32.65 | 31.97 | 32.47 | 221,361 | +0.21(+0.66%) |
Sep 20, 2019 | 32.94 | 32.94 | 32.14 | 32.26 | 478,092 | -0.51(-1.56%) |
Sep 19, 2019 | 33.05 | 33.31 | 32.73 | 32.77 | 198,538 | -0.29(-0.88%) |
Sep 18, 2019 | 34.00 | 34.00 | 32.64 | 33.06 | 251,340 | -1.02(-2.98%) |
Sep 17, 2019 | 34.37 | 34.69 | 33.95 | 34.08 | 173,564 | -0.49(-1.43%) |
Sep 16, 2019 | 33.79 | 34.59 | 33.75 | 34.57 | 223,378 | +0.53(+1.56%) |
Sep 13, 2019 | 33.76 | 34.25 | 33.46 | 34.04 | 262,262 | +0.42(+1.24%) |
Sep 12, 2019 | 33.52 | 33.80 | 32.83 | 33.62 | 387,754 | +0.17(+0.52%) |
Sep 11, 2019 | 32.23 | 33.85 | 31.52 | 33.45 | 998,570 | +1.41(+4.41%) |
Sep 10, 2019 | 31.07 | 32.33 | 30.80 | 32.04 | 536,288 | +0.96(+3.08%) |
Sep 09, 2019 | 31.16 | 31.50 | 30.61 | 31.08 | 509,328 | +0.14(+0.44%) |
Sep 06, 2019 | 30.98 | 31.03 | 30.54 | 30.94 | 176,531 | +0.02(+0.06%) |
Sep 05, 2019 | 30.27 | 31.11 | 30.03 | 30.92 | 264,253 | +1.14(+3.83%) |
Sep 04, 2019 | 29.64 | 29.89 | 29.24 | 29.78 | 120,446 | +0.55(+1.89%) |
Sep 03, 2019 | 29.98 | 29.98 | 29.03 | 29.23 | 158,990 | -1.00(-3.29%) |
Aug 30, 2019 | 30.47 | 30.68 | 30.14 | 30.23 | 144,885 | -0.04(-0.13%) |
Aug 29, 2019 | 30.32 | 30.75 | 30.14 | 30.27 | 150,838 | +0.33(+1.10%) |
Aug 28, 2019 | 29.26 | 30.04 | 29.13 | 29.94 | 192,323 | +0.44(+1.51%) |
Aug 27, 2019 | 29.95 | 30.10 | 29.40 | 29.49 | 224,123 | -0.28(-0.94%) |
Aug 26, 2019 | 30.28 | 30.32 | 29.62 | 29.77 | 158,881 | -0.10(-0.32%) |
Aug 23, 2019 | 30.56 | 30.70 | 29.60 | 29.87 | 325,863 | -0.73(-2.37%) |
Aug 22, 2019 | 30.29 | 31.32 | 30.29 | 30.59 | 318,478 | +0.73(+2.43%) |
Aug 21, 2019 | 29.72 | 30.07 | 29.32 | 29.87 | 168,563 | +0.52(+1.78%) |
Aug 20, 2019 | 29.30 | 30.27 | 28.84 | 29.35 | 292,489 | -0.09(-0.30%) |
Aug 19, 2019 | 29.67 | 29.93 | 29.19 | 29.43 | 371,324 | +0.29(+0.98%) |
Aug 16, 2019 | 28.45 | 29.39 | 28.45 | 29.15 | 498,465 | +0.82(+2.88%) |
Aug 15, 2019 | 29.15 | 29.42 | 28.06 | 28.33 | 564,655 | -0.80(-2.75%) |
Aug 14, 2019 | 29.89 | 30.12 | 29.00 | 29.13 | 337,068 | -1.32(-4.32%) |
Aug 13, 2019 | 30.52 | 31.34 | 30.22 | 30.45 | 126,204 | -0.01(-0.05%) |
Aug 12, 2019 | 30.82 | 30.82 | 30.30 | 30.46 | 142,182 | -0.49(-1.58%) |
Aug 09, 2019 | 30.83 | 31.16 | 30.57 | 30.95 | 254,120 | -0.07(-0.22%) |
Aug 08, 2019 | 30.24 | 31.06 | 29.92 | 31.02 | 298,602 | +1.04(+3.49%) |
Aug 07, 2019 | 29.63 | 30.35 | 29.42 | 29.98 | 345,759 | +0.05(+0.16%) |
Aug 06, 2019 | 29.92 | 30.42 | 28.94 | 29.93 | 290,360 | +0.24(+0.81%) |
Aug 05, 2019 | 30.81 | 31.93 | 29.22 | 29.69 | 328,398 | -1.55(-4.97%) |
Aug 02, 2019 | 31.65 | 32.34 | 30.98 | 31.24 | 465,887 | -0.58(-1.84%) |
Aug 01, 2019 | 32.51 | 32.94 | 31.71 | 31.83 | 309,072 | -0.73(-2.24%) |
Jul 31, 2019 | 33.36 | 33.73 | 32.42 | 32.55 | 462,602 | -0.82(-2.47%) |
Jul 30, 2019 | 32.79 | 33.69 | 32.79 | 33.38 | 424,078 | +0.37(+1.13%) |
Jul 29, 2019 | 33.19 | 34.16 | 32.64 | 33.00 | 527,122 | -0.25(-0.75%) |
Jul 26, 2019 | 34.39 | 35.10 | 33.16 | 33.25 | 477,258 | +0.50(+1.52%) |
Jul 25, 2019 | 33.01 | 33.32 | 32.57 | 32.76 | 296,826 | -0.31(-0.93%) |
Jul 24, 2019 | 32.10 | 33.06 | 32.10 | 33.06 | 233,428 | +0.82(+2.56%) |
Jul 23, 2019 | 31.85 | 32.28 | 31.77 | 32.24 | 292,431 | +0.47(+1.48%) |
Jul 22, 2019 | 31.98 | 32.04 | 31.39 | 31.77 | 230,801 | -0.21(-0.66%) |
Jul 19, 2019 | 31.92 | 32.53 | 31.76 | 31.98 | 404,130 | +0.02(+0.06%) |
Jul 18, 2019 | 32.15 | 32.30 | 31.69 | 31.96 | 422,728 | -0.19(-0.60%) |
Jul 17, 2019 | 32.41 | 32.59 | 32.07 | 32.15 | 393,616 | -0.41(-1.27%) |
Jul 16, 2019 | 32.04 | 32.62 | 31.90 | 32.56 | 382,866 | +0.43(+1.34%) |
Jul 15, 2019 | 32.30 | 32.71 | 32.01 | 32.13 | 782,921 | +0.19(+0.60%) |
Jul 12, 2019 | 30.77 | 32.05 | 30.68 | 31.94 | 676,193 | +1.33(+4.35%) |
Jul 11, 2019 | 30.94 | 31.38 | 30.41 | 30.61 | 542,752 | -0.51(-1.63%) |
Jul 10, 2019 | 29.88 | 31.42 | 29.88 | 31.12 | 2,766,410 | +1.38(+4.64%) |
Jul 09, 2019 | 29.14 | 29.91 | 29.05 | 29.74 | 3,198,922 | +0.36(+1.24%) |
Jul 08, 2019 | 28.93 | 29.55 | 28.86 | 29.37 | 293,973 | +0.30(+1.02%) |
Jul 05, 2019 | 28.94 | 29.29 | 28.84 | 29.07 | 956,811 | -0.02(-0.07%) |
Jul 03, 2019 | 29.06 | 29.45 | 28.91 | 29.09 | 135,614 | +0.18(+0.63%) |
Jul 02, 2019 | 29.06 | 29.19 | 28.60 | 28.91 | 231,563 | -0.15(-0.53%) |