Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.93 | 34.07 | 33.40 | 33.46 | 154,861 | -0.32(-0.95%) |
Sep 27, 2019 | 34.11 | 34.28 | 33.15 | 33.78 | 99,200 | -0.16(-0.46%) |
Sep 26, 2019 | 34.69 | 34.89 | 33.87 | 33.94 | 103,319 | -0.84(-2.40%) |
Sep 25, 2019 | 34.29 | 35.05 | 33.85 | 34.77 | 135,977 | +0.58(+1.70%) |
Sep 24, 2019 | 34.16 | 34.67 | 33.93 | 34.19 | 110,250 | -0.05(-0.15%) |
Sep 23, 2019 | 34.32 | 34.79 | 34.01 | 34.24 | 98,891 | -0.20(-0.58%) |
Sep 20, 2019 | 34.40 | 34.66 | 33.92 | 34.44 | 371,300 | +0.04(+0.12%) |
Sep 19, 2019 | 34.25 | 35.03 | 34.00 | 34.40 | 88,977 | +0.19(+0.56%) |
Sep 18, 2019 | 34.56 | 35.10 | 33.82 | 34.21 | 75,468 | -0.39(-1.13%) |
Sep 17, 2019 | 34.55 | 34.67 | 33.80 | 34.60 | 64,921 | -0.18(-0.52%) |
Sep 16, 2019 | 35.12 | 35.43 | 34.32 | 34.78 | 100,744 | -0.62(-1.75%) |
Sep 13, 2019 | 34.92 | 35.49 | 34.72 | 35.40 | 85,900 | +0.67(+1.93%) |
Sep 12, 2019 | 34.20 | 34.93 | 33.34 | 34.73 | 123,075 | +0.60(+1.76%) |
Sep 11, 2019 | 33.26 | 34.24 | 32.62 | 34.13 | 84,788 | +1.08(+3.27%) |
Sep 10, 2019 | 32.42 | 33.08 | 31.95 | 33.05 | 104,881 | +0.55(+1.69%) |
Sep 09, 2019 | 31.48 | 32.66 | 31.26 | 32.50 | 92,731 | +1.04(+3.31%) |
Sep 06, 2019 | 31.54 | 31.85 | 31.03 | 31.46 | 104,400 | +0.08(+0.25%) |
Sep 05, 2019 | 30.35 | 31.56 | 30.16 | 31.38 | 167,327 | +1.50(+5.02%) |
Sep 04, 2019 | 29.49 | 30.28 | 29.40 | 29.88 | 120,477 | +0.67(+2.29%) |
Sep 03, 2019 | 28.96 | 29.36 | 28.43 | 29.21 | 136,770 | +0.04(+0.14%) |
Aug 30, 2019 | 29.28 | 29.47 | 28.88 | 29.17 | 190,900 | -0.03(-0.10%) |
Aug 29, 2019 | 28.83 | 29.39 | 28.74 | 29.20 | 108,227 | +0.59(+2.06%) |
Aug 28, 2019 | 27.62 | 28.80 | 27.62 | 28.61 | 96,985 | +0.97(+3.51%) |
Aug 27, 2019 | 27.69 | 28.10 | 27.57 | 27.64 | 123,363 | +0.03(+0.11%) |
Aug 26, 2019 | 28.00 | 29.43 | 27.32 | 27.61 | 123,137 | +0.05(+0.18%) |
Aug 23, 2019 | 30.33 | 30.44 | 27.39 | 27.56 | 235,700 | -3.81(-12.15%) |
Aug 22, 2019 | 32.17 | 32.17 | 31.28 | 31.37 | 82,416 | -0.87(-2.70%) |
Aug 21, 2019 | 32.09 | 32.84 | 31.90 | 32.24 | 89,403 | +0.25(+0.78%) |
Aug 20, 2019 | 32.64 | 33.19 | 31.89 | 31.99 | 92,778 | -0.79(-2.41%) |
Aug 19, 2019 | 33.11 | 33.51 | 32.74 | 32.78 | 47,824 | +0.07(+0.21%) |
Aug 16, 2019 | 32.06 | 32.83 | 32.06 | 32.71 | 51,900 | +0.80(+2.51%) |
Aug 15, 2019 | 32.65 | 32.74 | 31.56 | 31.91 | 82,269 | -0.78(-2.39%) |
Aug 14, 2019 | 33.36 | 33.52 | 32.52 | 32.69 | 66,477 | -1.20(-3.54%) |
Aug 13, 2019 | 33.36 | 34.54 | 33.03 | 33.89 | 43,359 | +0.45(+1.35%) |
Aug 12, 2019 | 33.30 | 33.67 | 33.20 | 33.44 | 43,329 | +0.00(+0.00%) |
Aug 09, 2019 | 34.02 | 34.06 | 33.43 | 33.44 | 80,000 | -0.67(-1.96%) |
Aug 08, 2019 | 33.93 | 34.57 | 33.93 | 34.11 | 74,069 | +0.30(+0.89%) |
Aug 07, 2019 | 33.12 | 33.99 | 33.03 | 33.81 | 62,481 | +0.27(+0.81%) |
Aug 06, 2019 | 34.13 | 34.55 | 33.49 | 33.54 | 85,595 | -0.46(-1.35%) |
Aug 05, 2019 | 34.07 | 34.22 | 32.99 | 34.00 | 161,439 | -0.48(-1.39%) |
Aug 02, 2019 | 35.02 | 35.43 | 34.21 | 34.48 | 51,100 | -0.70(-1.99%) |
Aug 01, 2019 | 36.31 | 36.58 | 35.06 | 35.18 | 110,334 | -1.06(-2.92%) |
Jul 31, 2019 | 36.35 | 37.38 | 36.04 | 36.24 | 174,450 | -0.12(-0.33%) |
Jul 30, 2019 | 35.48 | 36.45 | 35.12 | 36.36 | 123,036 | +0.56(+1.56%) |
Jul 29, 2019 | 35.60 | 35.96 | 35.56 | 35.80 | 83,906 | +0.16(+0.45%) |
Jul 26, 2019 | 35.05 | 35.68 | 34.92 | 35.64 | 64,400 | +0.67(+1.92%) |
Jul 25, 2019 | 35.60 | 35.64 | 34.87 | 34.97 | 56,187 | -0.64(-1.80%) |
Jul 24, 2019 | 34.79 | 35.73 | 34.78 | 35.61 | 84,084 | +0.54(+1.54%) |
Jul 23, 2019 | 34.76 | 35.31 | 34.76 | 35.07 | 56,011 | +0.47(+1.36%) |
Jul 22, 2019 | 35.04 | 35.09 | 34.40 | 34.60 | 71,638 | -0.41(-1.17%) |
Jul 19, 2019 | 34.95 | 35.57 | 34.95 | 35.01 | 94,100 | -0.05(-0.14%) |
Jul 18, 2019 | 34.97 | 35.19 | 34.77 | 35.06 | 145,250 | +0.05(+0.14%) |
Jul 17, 2019 | 35.29 | 35.29 | 34.85 | 35.01 | 68,018 | -0.37(-1.05%) |
Jul 16, 2019 | 34.97 | 35.70 | 34.97 | 35.38 | 46,924 | +0.33(+0.94%) |
Jul 15, 2019 | 36.00 | 36.00 | 34.59 | 35.05 | 95,963 | -0.93(-2.58%) |
Jul 12, 2019 | 35.65 | 36.57 | 35.26 | 35.98 | 186,400 | +0.43(+1.21%) |
Jul 11, 2019 | 34.58 | 35.58 | 34.55 | 35.55 | 112,071 | +0.95(+2.75%) |
Jul 10, 2019 | 35.70 | 35.85 | 34.57 | 34.60 | 70,933 | -0.94(-2.64%) |
Jul 09, 2019 | 35.60 | 35.76 | 35.46 | 35.54 | 98,522 | -0.24(-0.67%) |
Jul 08, 2019 | 35.69 | 35.87 | 35.43 | 35.78 | 92,040 | -0.10(-0.28%) |
Jul 05, 2019 | 35.99 | 36.29 | 35.38 | 35.88 | 135,100 | -0.51(-1.40%) |
Jul 03, 2019 | 36.08 | 36.44 | 35.96 | 36.39 | 41,700 | +0.40(+1.11%) |
Jul 02, 2019 | 36.30 | 36.30 | 35.87 | 35.99 | 223,370 | -0.20(-0.55%) |