Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.63 | 31.80 | 31.20 | 31.77 | 115,420 | +0.21(+0.67%) |
Sep 27, 2019 | 32.39 | 32.39 | 31.26 | 31.56 | 56,300 | -0.45(-1.41%) |
Sep 26, 2019 | 31.75 | 32.32 | 31.69 | 32.01 | 137,576 | +0.41(+1.30%) |
Sep 25, 2019 | 30.96 | 31.64 | 30.69 | 31.60 | 79,920 | +0.35(+1.12%) |
Sep 24, 2019 | 31.51 | 31.70 | 30.56 | 31.25 | 157,779 | -0.02(-0.06%) |
Sep 23, 2019 | 30.82 | 31.51 | 30.82 | 31.27 | 87,541 | +0.02(+0.06%) |
Sep 20, 2019 | 31.55 | 31.55 | 30.55 | 31.25 | 49,000 | -0.17(-0.54%) |
Sep 19, 2019 | 31.58 | 31.69 | 31.21 | 31.42 | 28,980 | -0.21(-0.66%) |
Sep 18, 2019 | 31.80 | 31.98 | 31.28 | 31.63 | 27,707 | -0.18(-0.57%) |
Sep 17, 2019 | 31.73 | 31.89 | 31.10 | 31.81 | 68,846 | +0.07(+0.22%) |
Sep 16, 2019 | 31.30 | 31.80 | 31.11 | 31.74 | 65,165 | -0.10(-0.31%) |
Sep 13, 2019 | 31.02 | 31.89 | 31.02 | 31.84 | 36,900 | +0.42(+1.34%) |
Sep 12, 2019 | 31.31 | 31.79 | 31.15 | 31.42 | 40,707 | +0.17(+0.54%) |
Sep 11, 2019 | 30.79 | 31.25 | 30.72 | 31.25 | 54,993 | +0.44(+1.43%) |
Sep 10, 2019 | 30.27 | 31.00 | 30.09 | 30.81 | 111,980 | +0.31(+1.02%) |
Sep 09, 2019 | 29.47 | 30.59 | 29.46 | 30.50 | 128,426 | +1.00(+3.39%) |
Sep 06, 2019 | 29.83 | 29.90 | 29.02 | 29.50 | 57,200 | -0.43(-1.44%) |
Sep 05, 2019 | 28.81 | 30.00 | 28.73 | 29.93 | 161,020 | +1.57(+5.54%) |
Sep 04, 2019 | 28.05 | 28.45 | 27.95 | 28.36 | 117,255 | +0.59(+2.12%) |
Sep 03, 2019 | 27.40 | 28.02 | 27.24 | 27.77 | 65,944 | +0.07(+0.25%) |
Aug 30, 2019 | 27.77 | 28.07 | 27.66 | 27.70 | 29,400 | -0.26(-0.93%) |
Aug 29, 2019 | 27.50 | 28.01 | 27.50 | 27.96 | 55,093 | +0.78(+2.87%) |
Aug 28, 2019 | 27.24 | 27.52 | 26.98 | 27.18 | 34,716 | -0.24(-0.88%) |
Aug 27, 2019 | 27.92 | 27.92 | 27.11 | 27.42 | 48,397 | -0.23(-0.83%) |
Aug 26, 2019 | 27.85 | 28.05 | 27.50 | 27.65 | 68,869 | -0.28(-1.00%) |
Aug 23, 2019 | 28.71 | 28.76 | 27.85 | 27.93 | 68,500 | -0.99(-3.42%) |
Aug 22, 2019 | 28.68 | 29.03 | 28.37 | 28.92 | 42,349 | +0.21(+0.73%) |
Aug 21, 2019 | 28.76 | 28.76 | 28.25 | 28.71 | 70,842 | +0.27(+0.95%) |
Aug 20, 2019 | 28.70 | 28.95 | 28.43 | 28.44 | 44,937 | -0.26(-0.91%) |
Aug 19, 2019 | 28.85 | 29.08 | 28.58 | 28.70 | 59,059 | +0.30(+1.06%) |
Aug 16, 2019 | 27.85 | 28.53 | 27.85 | 28.40 | 68,900 | +0.75(+2.71%) |
Aug 15, 2019 | 27.62 | 27.97 | 27.08 | 27.65 | 108,153 | -0.27(-0.97%) |
Aug 14, 2019 | 28.35 | 28.57 | 27.54 | 27.92 | 94,788 | -0.84(-2.92%) |
Aug 13, 2019 | 27.83 | 28.85 | 27.78 | 28.76 | 129,799 | +0.80(+2.86%) |
Aug 12, 2019 | 27.81 | 28.14 | 27.78 | 27.96 | 115,962 | -0.28(-0.99%) |
Aug 09, 2019 | 28.08 | 28.56 | 27.82 | 28.24 | 112,800 | -0.22(-0.77%) |
Aug 08, 2019 | 28.17 | 28.70 | 27.97 | 28.46 | 123,484 | +0.67(+2.41%) |
Aug 07, 2019 | 27.32 | 28.01 | 26.33 | 27.79 | 188,030 | +0.92(+3.42%) |
Aug 06, 2019 | 27.25 | 27.63 | 26.81 | 26.87 | 92,736 | -0.17(-0.63%) |
Aug 05, 2019 | 27.51 | 27.52 | 26.80 | 27.04 | 136,275 | -1.30(-4.59%) |
Aug 02, 2019 | 28.55 | 28.70 | 28.03 | 28.34 | 115,000 | -0.36(-1.25%) |
Aug 01, 2019 | 29.08 | 29.38 | 28.37 | 28.70 | 172,792 | -0.35(-1.20%) |
Jul 31, 2019 | 29.56 | 29.59 | 28.81 | 29.05 | 147,766 | -0.34(-1.16%) |
Jul 30, 2019 | 28.28 | 29.80 | 28.28 | 29.39 | 621,002 | +0.91(+3.20%) |
Jul 29, 2019 | 28.36 | 28.70 | 28.06 | 28.48 | 221,358 | +0.24(+0.85%) |
Jul 26, 2019 | 28.27 | 28.31 | 27.82 | 28.24 | 45,300 | +0.16(+0.57%) |
Jul 25, 2019 | 28.53 | 28.58 | 28.05 | 28.08 | 99,690 | -0.65(-2.26%) |
Jul 24, 2019 | 27.87 | 28.75 | 27.87 | 28.73 | 100,930 | +1.13(+4.09%) |
Jul 23, 2019 | 27.14 | 27.62 | 27.11 | 27.60 | 182,108 | +0.67(+2.49%) |
Jul 22, 2019 | 26.47 | 27.15 | 26.42 | 26.93 | 92,111 | +0.90(+3.46%) |
Jul 19, 2019 | 26.04 | 26.34 | 25.99 | 26.03 | 92,700 | -0.01(-0.04%) |
Jul 18, 2019 | 25.38 | 26.12 | 25.34 | 26.04 | 89,098 | +0.75(+2.97%) |
Jul 17, 2019 | 25.21 | 25.39 | 25.10 | 25.29 | 40,541 | +0.26(+1.04%) |
Jul 16, 2019 | 25.19 | 25.25 | 24.95 | 25.03 | 75,592 | -0.17(-0.67%) |
Jul 15, 2019 | 24.99 | 25.26 | 24.96 | 25.20 | 57,517 | +0.18(+0.72%) |
Jul 12, 2019 | 25.13 | 25.23 | 24.81 | 25.02 | 65,600 | -0.09(-0.36%) |
Jul 11, 2019 | 25.61 | 25.61 | 25.02 | 25.11 | 45,773 | -0.32(-1.26%) |
Jul 10, 2019 | 25.51 | 25.79 | 25.34 | 25.43 | 64,114 | +0.13(+0.51%) |
Jul 09, 2019 | 25.09 | 25.34 | 25.07 | 25.30 | 59,898 | +0.11(+0.44%) |
Jul 08, 2019 | 25.92 | 25.92 | 25.07 | 25.19 | 72,289 | -0.66(-2.55%) |
Jul 05, 2019 | 25.93 | 26.10 | 25.70 | 25.85 | 52,600 | +0.04(+0.15%) |
Jul 03, 2019 | 25.86 | 26.10 | 25.50 | 25.81 | 200,300 | -0.06(-0.23%) |
Jul 02, 2019 | 25.99 | 25.99 | 25.61 | 25.87 | 198,619 | +0.05(+0.19%) |