Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.89 | 31.28 | 30.84 | 31.00 | 606,125 | +0.11(+0.36%) |
Sep 27, 2019 | 31.84 | 31.97 | 30.85 | 30.89 | 632,100 | -0.80(-2.52%) |
Sep 26, 2019 | 31.59 | 31.81 | 31.05 | 31.69 | 639,905 | +0.07(+0.22%) |
Sep 25, 2019 | 30.89 | 31.89 | 30.77 | 31.62 | 917,976 | +0.75(+2.43%) |
Sep 24, 2019 | 31.78 | 31.89 | 30.62 | 30.87 | 907,736 | -0.90(-2.83%) |
Sep 23, 2019 | 31.51 | 32.09 | 31.33 | 31.77 | 787,323 | +0.14(+0.44%) |
Sep 20, 2019 | 31.95 | 32.14 | 31.22 | 31.63 | 1,988,400 | -0.19(-0.60%) |
Sep 19, 2019 | 32.03 | 32.24 | 31.62 | 31.82 | 859,295 | -0.23(-0.72%) |
Sep 18, 2019 | 32.14 | 32.16 | 31.64 | 32.05 | 687,444 | -0.15(-0.47%) |
Sep 17, 2019 | 32.99 | 33.12 | 31.96 | 32.20 | 925,550 | -0.95(-2.87%) |
Sep 16, 2019 | 32.31 | 33.26 | 31.60 | 33.15 | 550,848 | +0.39(+1.19%) |
Sep 13, 2019 | 33.48 | 33.58 | 32.51 | 32.76 | 887,600 | -0.51(-1.53%) |
Sep 12, 2019 | 34.15 | 34.20 | 32.90 | 33.27 | 844,776 | -0.82(-2.41%) |
Sep 11, 2019 | 34.34 | 34.60 | 33.54 | 34.09 | 963,627 | -0.22(-0.64%) |
Sep 10, 2019 | 33.01 | 34.42 | 32.76 | 34.31 | 1,526,158 | +0.99(+2.97%) |
Sep 09, 2019 | 32.41 | 33.48 | 32.08 | 33.32 | 1,711,816 | +1.10(+3.41%) |
Sep 06, 2019 | 31.69 | 32.52 | 31.56 | 32.22 | 1,404,400 | +0.67(+2.12%) |
Sep 05, 2019 | 30.82 | 31.77 | 30.82 | 31.55 | 1,580,909 | +1.20(+3.95%) |
Sep 04, 2019 | 30.47 | 30.47 | 29.97 | 30.35 | 765,175 | +0.43(+1.44%) |
Sep 03, 2019 | 30.64 | 30.71 | 29.61 | 29.92 | 657,949 | -0.95(-3.08%) |
Aug 30, 2019 | 30.81 | 31.14 | 30.68 | 30.87 | 624,600 | +0.30(+0.98%) |
Aug 29, 2019 | 30.20 | 30.71 | 30.01 | 30.57 | 859,580 | +0.76(+2.55%) |
Aug 28, 2019 | 30.00 | 30.15 | 29.72 | 29.81 | 1,020,792 | -0.35(-1.16%) |
Aug 27, 2019 | 31.26 | 31.43 | 30.07 | 30.16 | 1,220,604 | -0.90(-2.90%) |
Aug 26, 2019 | 31.69 | 31.69 | 30.73 | 31.06 | 1,202,415 | -0.22(-0.70%) |
Aug 23, 2019 | 32.07 | 32.32 | 31.22 | 31.28 | 734,500 | -0.95(-2.95%) |
Aug 22, 2019 | 31.82 | 32.44 | 31.80 | 32.23 | 571,810 | +0.42(+1.32%) |
Aug 21, 2019 | 32.17 | 32.62 | 31.80 | 31.81 | 1,046,018 | -0.03(-0.09%) |
Aug 20, 2019 | 33.10 | 33.13 | 31.79 | 31.84 | 740,392 | -1.38(-4.15%) |
Aug 19, 2019 | 33.76 | 33.76 | 33.14 | 33.22 | 824,189 | -0.06(-0.18%) |
Aug 16, 2019 | 33.09 | 33.44 | 32.94 | 33.28 | 604,200 | +0.50(+1.53%) |
Aug 15, 2019 | 32.64 | 33.00 | 32.50 | 32.78 | 496,824 | +0.09(+0.28%) |
Aug 14, 2019 | 33.37 | 33.48 | 32.41 | 32.69 | 1,363,083 | -1.16(-3.43%) |
Aug 13, 2019 | 33.80 | 34.66 | 33.52 | 33.85 | 1,067,545 | +0.16(+0.47%) |
Aug 12, 2019 | 35.26 | 35.37 | 33.14 | 33.69 | 1,279,710 | -1.87(-5.26%) |
Aug 09, 2019 | 35.26 | 35.86 | 35.08 | 35.56 | 1,511,700 | +0.13(+0.37%) |
Aug 08, 2019 | 34.46 | 35.45 | 34.13 | 35.43 | 1,766,697 | +1.41(+4.14%) |
Aug 07, 2019 | 33.08 | 34.34 | 32.86 | 34.02 | 1,527,039 | +0.54(+1.61%) |
Aug 06, 2019 | 33.46 | 33.83 | 32.77 | 33.48 | 1,499,215 | +0.38(+1.15%) |
Aug 05, 2019 | 31.87 | 33.20 | 31.87 | 33.10 | 2,015,382 | +0.11(+0.33%) |
Aug 02, 2019 | 35.34 | 35.52 | 32.83 | 32.99 | 2,221,700 | -2.70(-7.57%) |
Aug 01, 2019 | 36.67 | 37.35 | 35.49 | 35.69 | 1,765,699 | -0.93(-2.54%) |
Jul 31, 2019 | 37.30 | 37.62 | 36.45 | 36.62 | 1,286,158 | -0.63(-1.69%) |
Jul 30, 2019 | 36.45 | 37.28 | 36.36 | 37.25 | 839,996 | +0.65(+1.78%) |
Jul 29, 2019 | 36.59 | 36.97 | 36.04 | 36.60 | 604,115 | +0.05(+0.14%) |
Jul 26, 2019 | 36.80 | 36.96 | 36.51 | 36.55 | 420,800 | -0.02(-0.05%) |
Jul 25, 2019 | 36.65 | 36.69 | 35.97 | 36.57 | 551,998 | -0.09(-0.25%) |
Jul 24, 2019 | 35.30 | 36.88 | 35.30 | 36.66 | 1,451,514 | +1.43(+4.06%) |
Jul 23, 2019 | 34.73 | 35.30 | 34.50 | 35.23 | 1,906,018 | +0.72(+2.09%) |
Jul 22, 2019 | 35.27 | 35.27 | 34.45 | 34.51 | 1,465,518 | -0.64(-1.82%) |
Jul 19, 2019 | 35.66 | 35.85 | 35.12 | 35.15 | 772,700 | -0.37(-1.04%) |
Jul 18, 2019 | 35.54 | 35.67 | 35.22 | 35.52 | 663,916 | -0.21(-0.59%) |
Jul 17, 2019 | 36.09 | 36.18 | 35.72 | 35.73 | 423,629 | -0.27(-0.75%) |
Jul 16, 2019 | 36.25 | 36.37 | 35.93 | 36.00 | 565,013 | -0.25(-0.69%) |
Jul 15, 2019 | 36.81 | 36.81 | 35.93 | 36.25 | 773,917 | -0.39(-1.06%) |
Jul 12, 2019 | 36.16 | 36.70 | 36.04 | 36.64 | 506,400 | +0.40(+1.10%) |
Jul 11, 2019 | 36.65 | 36.65 | 36.09 | 36.24 | 741,289 | -0.32(-0.88%) |
Jul 10, 2019 | 36.81 | 37.04 | 36.48 | 36.56 | 587,994 | -0.09(-0.25%) |
Jul 09, 2019 | 36.37 | 36.71 | 36.30 | 36.65 | 681,749 | +0.13(+0.36%) |
Jul 08, 2019 | 36.98 | 37.04 | 36.33 | 36.52 | 1,230,147 | -0.73(-1.96%) |
Jul 05, 2019 | 37.12 | 37.25 | 36.65 | 37.25 | 397,300 | -0.07(-0.19%) |
Jul 03, 2019 | 37.19 | 37.36 | 36.96 | 37.32 | 878,400 | +0.48(+1.30%) |
Jul 02, 2019 | 36.82 | 36.87 | 36.52 | 36.84 | 806,537 | +0.11(+0.30%) |