Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.98 | 31.40 | 30.00 | 30.87 | 183,008 | +0.10(+0.32%) |
Sep 27, 2019 | 31.00 | 32.18 | 30.23 | 30.77 | 197,000 | -0.10(-0.32%) |
Sep 26, 2019 | 32.44 | 32.84 | 30.26 | 30.87 | 200,457 | -1.58(-4.87%) |
Sep 25, 2019 | 32.61 | 33.44 | 31.80 | 32.45 | 229,072 | -0.14(-0.43%) |
Sep 24, 2019 | 33.33 | 33.58 | 32.22 | 32.59 | 202,858 | -0.60(-1.81%) |
Sep 23, 2019 | 33.05 | 33.86 | 32.82 | 33.19 | 102,788 | +0.06(+0.18%) |
Sep 20, 2019 | 32.98 | 33.42 | 32.59 | 33.13 | 239,900 | +0.06(+0.18%) |
Sep 19, 2019 | 34.17 | 34.54 | 32.90 | 33.07 | 162,936 | -1.09(-3.19%) |
Sep 18, 2019 | 34.27 | 35.34 | 33.42 | 34.16 | 135,303 | -0.24(-0.70%) |
Sep 17, 2019 | 34.13 | 34.75 | 33.39 | 34.40 | 235,608 | +0.24(+0.70%) |
Sep 16, 2019 | 33.43 | 34.78 | 33.16 | 34.16 | 159,605 | +0.55(+1.64%) |
Sep 13, 2019 | 34.67 | 35.31 | 33.34 | 33.61 | 112,300 | -0.88(-2.55%) |
Sep 12, 2019 | 34.36 | 35.50 | 33.58 | 34.49 | 109,029 | +0.34(+1.00%) |
Sep 11, 2019 | 33.12 | 34.85 | 33.12 | 34.15 | 221,278 | +1.08(+3.27%) |
Sep 10, 2019 | 33.85 | 34.23 | 32.47 | 33.07 | 272,379 | -0.97(-2.85%) |
Sep 09, 2019 | 34.24 | 34.64 | 33.37 | 34.04 | 131,567 | -0.08(-0.23%) |
Sep 06, 2019 | 35.63 | 35.63 | 33.85 | 34.12 | 149,600 | -1.33(-3.75%) |
Sep 05, 2019 | 34.10 | 35.95 | 33.74 | 35.45 | 424,042 | +1.48(+4.36%) |
Sep 04, 2019 | 34.32 | 34.78 | 32.01 | 33.97 | 143,897 | +0.11(+0.32%) |
Sep 03, 2019 | 34.36 | 35.47 | 33.06 | 33.86 | 178,330 | -1.03(-2.95%) |
Aug 30, 2019 | 35.10 | 35.10 | 33.62 | 34.89 | 100,100 | -0.19(-0.54%) |
Aug 29, 2019 | 34.66 | 35.20 | 34.14 | 35.08 | 86,076 | +0.74(+2.15%) |
Aug 28, 2019 | 33.22 | 34.80 | 32.88 | 34.34 | 121,518 | +1.01(+3.03%) |
Aug 27, 2019 | 34.18 | 34.61 | 32.65 | 33.33 | 203,076 | -0.62(-1.83%) |
Aug 26, 2019 | 33.39 | 34.39 | 32.54 | 33.95 | 114,538 | +0.82(+2.48%) |
Aug 23, 2019 | 34.14 | 34.58 | 32.84 | 33.13 | 176,500 | -1.14(-3.33%) |
Aug 22, 2019 | 35.29 | 35.89 | 33.99 | 34.27 | 87,253 | -0.93(-2.64%) |
Aug 21, 2019 | 34.48 | 35.36 | 33.88 | 35.20 | 277,316 | +0.96(+2.80%) |
Aug 20, 2019 | 35.15 | 35.40 | 33.69 | 34.24 | 222,786 | -1.03(-2.92%) |
Aug 19, 2019 | 34.95 | 35.95 | 34.81 | 35.27 | 331,081 | +0.63(+1.82%) |
Aug 16, 2019 | 32.72 | 34.95 | 32.65 | 34.64 | 225,900 | +2.00(+6.13%) |
Aug 15, 2019 | 32.96 | 33.79 | 31.33 | 32.64 | 187,247 | +0.51(+1.59%) |
Aug 14, 2019 | 32.68 | 33.08 | 31.70 | 32.13 | 141,230 | -1.01(-3.05%) |
Aug 13, 2019 | 32.35 | 33.94 | 31.85 | 33.14 | 217,715 | +0.72(+2.22%) |
Aug 12, 2019 | 32.60 | 34.68 | 31.09 | 32.42 | 310,633 | -0.60(-1.82%) |
Aug 09, 2019 | 34.26 | 34.88 | 32.00 | 33.02 | 329,700 | +0.59(+1.82%) |
Aug 08, 2019 | 31.56 | 32.71 | 31.41 | 32.43 | 164,195 | +1.06(+3.38%) |
Aug 07, 2019 | 30.76 | 32.23 | 30.19 | 31.37 | 99,778 | +0.36(+1.16%) |
Aug 06, 2019 | 30.12 | 31.17 | 29.94 | 31.01 | 334,736 | +1.14(+3.82%) |
Aug 05, 2019 | 29.99 | 30.25 | 29.30 | 29.87 | 157,574 | -0.63(-2.07%) |
Aug 02, 2019 | 32.06 | 32.23 | 29.65 | 30.50 | 163,000 | -1.71(-5.31%) |
Aug 01, 2019 | 31.31 | 32.82 | 30.59 | 32.21 | 264,092 | +0.65(+2.06%) |
Jul 31, 2019 | 32.46 | 32.73 | 31.28 | 31.56 | 180,795 | -0.80(-2.47%) |
Jul 30, 2019 | 31.06 | 32.57 | 30.84 | 32.36 | 137,722 | +1.15(+3.68%) |
Jul 29, 2019 | 32.42 | 32.81 | 30.77 | 31.21 | 222,198 | -1.08(-3.34%) |
Jul 26, 2019 | 31.75 | 33.60 | 31.51 | 32.29 | 179,900 | +0.68(+2.15%) |
Jul 25, 2019 | 32.42 | 32.72 | 31.00 | 31.61 | 243,722 | -0.86(-2.65%) |
Jul 24, 2019 | 32.52 | 33.11 | 32.01 | 32.47 | 248,926 | -0.13(-0.40%) |
Jul 23, 2019 | 33.98 | 34.18 | 32.07 | 32.60 | 211,333 | -1.30(-3.83%) |
Jul 22, 2019 | 33.48 | 34.96 | 33.23 | 33.90 | 162,196 | +0.52(+1.56%) |
Jul 19, 2019 | 33.21 | 34.56 | 33.21 | 33.38 | 145,100 | -0.02(-0.06%) |
Jul 18, 2019 | 33.66 | 33.87 | 32.51 | 33.40 | 138,463 | -0.27(-0.80%) |
Jul 17, 2019 | 33.50 | 34.21 | 32.85 | 33.67 | 104,747 | +0.30(+0.90%) |
Jul 16, 2019 | 33.07 | 33.70 | 32.61 | 33.37 | 162,865 | +0.32(+0.97%) |
Jul 15, 2019 | 33.21 | 33.99 | 32.34 | 33.05 | 160,577 | -0.07(-0.21%) |
Jul 12, 2019 | 32.95 | 33.34 | 32.05 | 33.12 | 271,100 | -0.11(-0.33%) |
Jul 11, 2019 | 34.52 | 34.52 | 32.49 | 33.23 | 147,274 | -1.33(-3.85%) |
Jul 10, 2019 | 34.48 | 35.02 | 33.23 | 34.56 | 177,404 | +0.36(+1.05%) |
Jul 09, 2019 | 33.98 | 35.02 | 33.61 | 34.20 | 282,728 | +0.07(+0.21%) |
Jul 08, 2019 | 35.56 | 35.56 | 34.01 | 34.13 | 248,415 | -1.61(-4.50%) |
Jul 05, 2019 | 37.00 | 37.38 | 35.58 | 35.74 | 175,300 | -1.56(-4.18%) |
Jul 03, 2019 | 38.95 | 39.30 | 35.84 | 37.30 | 364,000 | -1.75(-4.48%) |
Jul 02, 2019 | 42.03 | 42.18 | 38.89 | 39.05 | 293,950 | -3.17(-7.51%) |