Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.49 | 33.77 | 33.33 | 33.57 | 601,508 | +0.25(+0.75%) |
Sep 27, 2019 | 33.20 | 33.33 | 32.98 | 33.32 | 360,621 | +0.29(+0.86%) |
Sep 26, 2019 | 32.63 | 33.22 | 32.63 | 33.03 | 195,466 | +0.36(+1.11%) |
Sep 25, 2019 | 32.29 | 32.74 | 32.16 | 32.67 | 270,119 | +0.57(+1.78%) |
Sep 24, 2019 | 32.08 | 32.26 | 31.93 | 32.10 | 330,430 | -0.03(-0.08%) |
Sep 23, 2019 | 31.76 | 32.62 | 31.52 | 32.13 | 266,230 | +0.29(+0.90%) |
Sep 20, 2019 | 31.82 | 32.16 | 31.48 | 31.84 | 417,008 | +0.25(+0.79%) |
Sep 19, 2019 | 31.58 | 31.84 | 31.45 | 31.59 | 127,726 | -0.07(-0.22%) |
Sep 18, 2019 | 31.57 | 31.83 | 31.25 | 31.66 | 293,816 | +0.01(+0.03%) |
Sep 17, 2019 | 30.98 | 31.67 | 30.75 | 31.65 | 215,810 | +0.58(+1.87%) |
Sep 16, 2019 | 30.46 | 31.32 | 30.36 | 31.07 | 307,835 | +0.76(+2.51%) |
Sep 13, 2019 | 30.60 | 30.97 | 30.01 | 30.31 | 467,386 | -0.11(-0.37%) |
Sep 12, 2019 | 31.11 | 31.51 | 28.98 | 30.42 | 749,162 | -0.58(-1.88%) |
Sep 11, 2019 | 29.78 | 31.06 | 29.23 | 31.00 | 1,109,467 | +1.40(+4.72%) |
Sep 10, 2019 | 28.79 | 29.71 | 28.43 | 29.61 | 1,832,773 | +0.63(+2.16%) |
Sep 09, 2019 | 29.18 | 29.30 | 28.70 | 28.98 | 622,409 | +0.10(+0.36%) |
Sep 06, 2019 | 30.70 | 30.78 | 27.98 | 28.88 | 1,073,850 | -2.16(-6.97%) |
Sep 05, 2019 | 31.12 | 31.53 | 30.99 | 31.04 | 122,030 | +0.10(+0.33%) |
Sep 04, 2019 | 30.99 | 31.07 | 30.88 | 30.94 | 76,514 | +0.05(+0.17%) |
Sep 03, 2019 | 30.65 | 30.88 | 30.52 | 30.88 | 140,194 | +0.15(+0.47%) |
Aug 30, 2019 | 30.63 | 30.97 | 30.55 | 30.74 | 112,337 | +0.21(+0.67%) |
Aug 29, 2019 | 30.59 | 30.88 | 30.50 | 30.53 | 80,047 | +0.12(+0.40%) |
Aug 28, 2019 | 30.30 | 30.53 | 29.81 | 30.41 | 67,865 | -0.01(-0.03%) |
Aug 27, 2019 | 30.42 | 30.71 | 30.18 | 30.42 | 84,974 | +0.15(+0.51%) |
Aug 26, 2019 | 29.85 | 30.30 | 29.38 | 30.27 | 201,459 | +0.59(+2.00%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.45 | 29.67 | 93,808 | -0.76(-2.51%) |
Aug 22, 2019 | 30.76 | 30.82 | 30.30 | 30.44 | 110,538 | -0.12(-0.39%) |
Aug 21, 2019 | 30.33 | 30.89 | 30.05 | 30.56 | 105,827 | +0.21(+0.68%) |
Aug 20, 2019 | 30.39 | 30.59 | 29.87 | 30.35 | 97,843 | -0.03(-0.11%) |
Aug 19, 2019 | 31.32 | 31.59 | 30.21 | 30.39 | 114,535 | -0.58(-1.88%) |
Aug 16, 2019 | 30.70 | 31.23 | 30.62 | 30.97 | 132,614 | +0.35(+1.15%) |
Aug 15, 2019 | 30.14 | 30.70 | 30.07 | 30.62 | 121,040 | +0.44(+1.45%) |
Aug 14, 2019 | 30.74 | 30.80 | 30.15 | 30.18 | 92,775 | -0.85(-2.74%) |
Aug 13, 2019 | 30.63 | 31.06 | 30.63 | 31.03 | 136,560 | +0.02(+0.06%) |
Aug 12, 2019 | 31.75 | 32.04 | 30.80 | 31.01 | 47,616 | -0.82(-2.56%) |
Aug 09, 2019 | 32.51 | 32.70 | 31.79 | 31.83 | 130,982 | -0.82(-2.50%) |
Aug 08, 2019 | 32.80 | 33.00 | 32.51 | 32.64 | 126,640 | +0.03(+0.08%) |
Aug 07, 2019 | 32.13 | 32.64 | 32.09 | 32.62 | 177,174 | +0.19(+0.58%) |
Aug 06, 2019 | 32.03 | 32.51 | 32.03 | 32.43 | 128,693 | +0.43(+1.34%) |
Aug 05, 2019 | 31.97 | 32.34 | 31.71 | 32.00 | 161,619 | -0.39(-1.22%) |
Aug 02, 2019 | 32.09 | 32.75 | 31.99 | 32.39 | 138,091 | -0.03(-0.11%) |
Aug 01, 2019 | 32.48 | 32.81 | 32.21 | 32.43 | 133,185 | -0.03(-0.11%) |
Jul 31, 2019 | 32.69 | 32.99 | 32.31 | 32.46 | 189,513 | -0.22(-0.68%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.90 | 32.69 | 132,220 | +0.59(+1.84%) |
Jul 29, 2019 | 31.86 | 32.44 | 31.80 | 32.09 | 178,251 | +0.06(+0.19%) |
Jul 26, 2019 | 31.58 | 32.25 | 31.15 | 32.03 | 211,041 | +0.64(+2.02%) |
Jul 25, 2019 | 32.58 | 32.58 | 31.09 | 31.40 | 296,684 | -0.89(-2.76%) |
Jul 24, 2019 | 32.52 | 32.61 | 32.29 | 32.29 | 94,651 | -0.34(-1.05%) |
Jul 23, 2019 | 32.84 | 32.84 | 32.47 | 32.63 | 88,421 | -0.03(-0.08%) |
Jul 22, 2019 | 32.77 | 32.82 | 32.64 | 32.66 | 91,730 | -0.23(-0.70%) |
Jul 19, 2019 | 34.02 | 34.30 | 32.76 | 32.89 | 238,426 | -1.27(-3.72%) |
Jul 18, 2019 | 34.85 | 34.85 | 34.14 | 34.16 | 83,627 | -0.62(-1.78%) |
Jul 17, 2019 | 34.66 | 35.32 | 34.66 | 34.78 | 156,679 | +0.11(+0.32%) |
Jul 16, 2019 | 34.31 | 34.98 | 34.28 | 34.67 | 184,281 | +0.35(+1.03%) |
Jul 15, 2019 | 34.49 | 34.66 | 34.10 | 34.32 | 127,603 | -0.09(-0.27%) |
Jul 12, 2019 | 33.84 | 34.87 | 33.83 | 34.41 | 267,792 | +0.41(+1.21%) |
Jul 11, 2019 | 34.12 | 34.31 | 33.90 | 34.00 | 133,638 | -0.22(-0.65%) |
Jul 10, 2019 | 34.37 | 34.39 | 34.20 | 34.22 | 141,693 | +0.04(+0.13%) |
Jul 09, 2019 | 34.39 | 34.55 | 34.15 | 34.18 | 207,808 | -0.21(-0.62%) |
Jul 08, 2019 | 34.12 | 34.56 | 34.10 | 34.39 | 143,855 | +0.26(+0.75%) |
Jul 05, 2019 | 34.49 | 34.49 | 34.13 | 34.14 | 176,547 | -0.37(-1.07%) |
Jul 03, 2019 | 34.39 | 34.58 | 34.34 | 34.51 | 45,564 | +0.20(+0.58%) |
Jul 02, 2019 | 34.81 | 35.07 | 34.20 | 34.31 | 186,015 | -0.46(-1.33%) |