Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.27 | 33.40 | 32.75 | 32.81 | 157,945 | -0.31(-0.95%) |
Sep 27, 2019 | 33.44 | 33.61 | 32.50 | 33.12 | 101,175 | -0.15(-0.46%) |
Sep 26, 2019 | 34.01 | 34.21 | 33.21 | 33.27 | 105,376 | -0.82(-2.40%) |
Sep 25, 2019 | 33.62 | 34.37 | 33.19 | 34.09 | 138,685 | +0.57(+1.70%) |
Sep 24, 2019 | 33.49 | 33.99 | 33.27 | 33.52 | 112,446 | -0.05(-0.15%) |
Sep 23, 2019 | 33.65 | 34.11 | 33.35 | 33.57 | 100,860 | -0.20(-0.58%) |
Sep 20, 2019 | 33.73 | 33.99 | 33.26 | 33.77 | 378,695 | +0.04(+0.12%) |
Sep 19, 2019 | 33.58 | 34.35 | 33.34 | 33.73 | 90,749 | +0.19(+0.56%) |
Sep 18, 2019 | 33.89 | 34.41 | 33.16 | 33.54 | 76,971 | -0.38(-1.13%) |
Sep 17, 2019 | 33.88 | 33.99 | 33.14 | 33.92 | 66,214 | -0.18(-0.52%) |
Sep 16, 2019 | 34.43 | 34.74 | 33.65 | 34.10 | 102,750 | -0.61(-1.75%) |
Sep 13, 2019 | 34.24 | 34.80 | 34.04 | 34.71 | 87,610 | +0.66(+1.93%) |
Sep 12, 2019 | 33.53 | 34.25 | 32.69 | 34.05 | 125,526 | +0.59(+1.76%) |
Sep 11, 2019 | 32.61 | 33.57 | 31.98 | 33.46 | 86,476 | +1.06(+3.27%) |
Sep 10, 2019 | 31.79 | 32.43 | 31.33 | 32.40 | 106,970 | +0.54(+1.69%) |
Sep 09, 2019 | 30.87 | 32.02 | 30.65 | 31.87 | 94,578 | +1.02(+3.31%) |
Sep 06, 2019 | 30.92 | 31.23 | 30.42 | 30.85 | 106,479 | +0.08(+0.25%) |
Sep 05, 2019 | 29.76 | 30.94 | 29.57 | 30.77 | 170,659 | +1.47(+5.02%) |
Sep 04, 2019 | 28.91 | 29.69 | 28.83 | 29.30 | 122,876 | +0.66(+2.29%) |
Sep 03, 2019 | 28.39 | 28.79 | 27.87 | 28.64 | 139,494 | +0.04(+0.14%) |
Aug 30, 2019 | 28.71 | 28.89 | 28.32 | 28.60 | 194,702 | -0.03(-0.10%) |
Aug 29, 2019 | 28.27 | 28.82 | 28.18 | 28.63 | 110,382 | +0.58(+2.06%) |
Aug 28, 2019 | 27.08 | 28.24 | 27.08 | 28.05 | 98,916 | +0.95(+3.51%) |
Aug 27, 2019 | 27.15 | 27.55 | 27.03 | 27.10 | 125,820 | +0.03(+0.11%) |
Aug 26, 2019 | 27.45 | 28.86 | 26.79 | 27.07 | 125,589 | +0.05(+0.18%) |
Aug 23, 2019 | 29.74 | 29.85 | 26.86 | 27.02 | 240,394 | -3.74(-12.15%) |
Aug 22, 2019 | 31.54 | 31.54 | 30.67 | 30.76 | 84,057 | -0.85(-2.70%) |
Aug 21, 2019 | 31.46 | 32.20 | 31.28 | 31.61 | 91,183 | +0.25(+0.78%) |
Aug 20, 2019 | 32.00 | 32.54 | 31.27 | 31.37 | 94,625 | -0.77(-2.41%) |
Aug 19, 2019 | 32.46 | 32.86 | 32.10 | 32.14 | 48,776 | +0.07(+0.21%) |
Aug 16, 2019 | 31.43 | 32.19 | 31.43 | 32.07 | 52,933 | +0.78(+2.51%) |
Aug 15, 2019 | 32.01 | 32.10 | 30.94 | 31.29 | 83,907 | -0.76(-2.39%) |
Aug 14, 2019 | 32.71 | 32.87 | 31.88 | 32.05 | 67,801 | -1.18(-3.54%) |
Aug 13, 2019 | 32.71 | 33.87 | 32.38 | 33.23 | 44,222 | +0.44(+1.35%) |
Aug 12, 2019 | 32.65 | 33.01 | 32.55 | 32.79 | 44,192 | +0.00(+0.00%) |
Aug 09, 2019 | 33.36 | 33.39 | 32.78 | 32.79 | 81,593 | -0.66(-1.96%) |
Aug 08, 2019 | 33.27 | 33.89 | 33.27 | 33.44 | 75,544 | +0.29(+0.89%) |
Aug 07, 2019 | 32.47 | 33.33 | 32.38 | 33.15 | 63,725 | +0.26(+0.80%) |
Aug 06, 2019 | 33.46 | 33.88 | 32.84 | 32.88 | 87,299 | -0.45(-1.35%) |
Aug 05, 2019 | 33.40 | 33.55 | 32.35 | 33.34 | 164,654 | -0.47(-1.39%) |
Aug 02, 2019 | 34.34 | 34.74 | 33.54 | 33.81 | 52,117 | -0.69(-1.99%) |
Aug 01, 2019 | 35.60 | 35.87 | 34.38 | 34.49 | 112,531 | -1.04(-2.92%) |
Jul 31, 2019 | 35.64 | 36.65 | 35.34 | 35.53 | 177,924 | -0.12(-0.33%) |
Jul 30, 2019 | 34.79 | 35.74 | 34.43 | 35.65 | 125,486 | +0.55(+1.56%) |
Jul 29, 2019 | 34.90 | 35.26 | 34.87 | 35.10 | 85,577 | +0.16(+0.45%) |
Jul 26, 2019 | 34.37 | 34.98 | 34.24 | 34.94 | 65,682 | +0.66(+1.92%) |
Jul 25, 2019 | 34.90 | 34.94 | 34.19 | 34.29 | 57,306 | -0.63(-1.80%) |
Jul 24, 2019 | 34.11 | 35.03 | 34.10 | 34.91 | 85,758 | +0.53(+1.54%) |
Jul 23, 2019 | 34.08 | 34.62 | 34.08 | 34.39 | 57,126 | +0.46(+1.36%) |
Jul 22, 2019 | 34.36 | 34.40 | 33.73 | 33.92 | 73,064 | -0.40(-1.17%) |
Jul 19, 2019 | 34.27 | 34.88 | 34.27 | 34.33 | 95,974 | -0.05(-0.14%) |
Jul 18, 2019 | 34.29 | 34.50 | 34.09 | 34.38 | 148,143 | +0.05(+0.14%) |
Jul 17, 2019 | 34.60 | 34.60 | 34.17 | 34.33 | 69,372 | -0.36(-1.05%) |
Jul 16, 2019 | 34.29 | 35.00 | 34.29 | 34.69 | 47,858 | +0.32(+0.94%) |
Jul 15, 2019 | 35.30 | 35.30 | 33.91 | 34.37 | 97,874 | -0.91(-2.58%) |
Jul 12, 2019 | 34.95 | 35.86 | 34.57 | 35.28 | 190,112 | +0.55(+1.58%) |
Jul 11, 2019 | 33.78 | 34.76 | 33.75 | 34.73 | 114,722 | +0.93(+2.75%) |
Jul 10, 2019 | 34.87 | 35.03 | 33.77 | 33.80 | 72,611 | -0.92(-2.64%) |
Jul 09, 2019 | 34.78 | 34.93 | 34.64 | 34.72 | 100,853 | -0.23(-0.67%) |
Jul 08, 2019 | 34.87 | 35.04 | 34.61 | 34.95 | 94,217 | -0.10(-0.28%) |
Jul 05, 2019 | 35.16 | 35.45 | 34.56 | 35.05 | 138,296 | -0.50(-1.40%) |
Jul 03, 2019 | 35.25 | 35.60 | 35.13 | 35.55 | 42,686 | +0.39(+1.11%) |
Jul 02, 2019 | 35.46 | 35.46 | 35.04 | 35.16 | 228,655 | -0.20(-0.55%) |