Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.14 | 30.03 | 29.04 | 29.70 | 447,370 | +0.45(+1.55%) |
Sep 27, 2019 | 29.47 | 29.64 | 28.75 | 29.25 | 353,421 | +0.01(+0.03%) |
Sep 26, 2019 | 29.78 | 29.81 | 29.15 | 29.24 | 446,972 | -0.50(-1.67%) |
Sep 25, 2019 | 28.98 | 29.88 | 28.98 | 29.74 | 468,067 | +0.61(+2.09%) |
Sep 24, 2019 | 30.13 | 30.42 | 29.03 | 29.13 | 452,085 | -1.11(-3.68%) |
Sep 23, 2019 | 30.16 | 30.52 | 29.42 | 30.24 | 333,955 | -0.29(-0.93%) |
Sep 20, 2019 | 31.25 | 31.36 | 30.23 | 30.53 | 1,143,374 | +0.19(+0.64%) |
Sep 19, 2019 | 31.30 | 31.30 | 30.09 | 30.33 | 724,342 | -0.79(-2.54%) |
Sep 18, 2019 | 30.64 | 31.37 | 30.10 | 31.13 | 732,364 | +0.15(+0.48%) |
Sep 17, 2019 | 30.44 | 31.25 | 30.06 | 30.98 | 500,288 | +0.20(+0.66%) |
Sep 16, 2019 | 30.55 | 31.14 | 30.22 | 30.78 | 415,212 | -0.12(-0.39%) |
Sep 13, 2019 | 30.67 | 31.00 | 29.70 | 30.90 | 735,057 | +0.58(+1.91%) |
Sep 12, 2019 | 29.51 | 30.41 | 29.05 | 30.32 | 720,577 | +0.62(+2.08%) |
Sep 11, 2019 | 28.60 | 29.70 | 27.69 | 29.70 | 689,469 | +1.32(+4.64%) |
Sep 10, 2019 | 27.26 | 28.42 | 27.02 | 28.38 | 1,004,053 | +1.42(+5.26%) |
Sep 09, 2019 | 26.90 | 27.21 | 26.74 | 26.96 | 1,039,475 | +0.23(+0.86%) |
Sep 06, 2019 | 26.67 | 26.94 | 26.09 | 26.73 | 424,067 | +0.13(+0.48%) |
Sep 05, 2019 | 26.41 | 26.91 | 26.24 | 26.61 | 431,185 | +0.62(+2.37%) |
Sep 04, 2019 | 26.03 | 26.45 | 25.90 | 25.99 | 320,994 | +0.34(+1.33%) |
Sep 03, 2019 | 25.89 | 25.89 | 24.99 | 25.65 | 985,581 | -0.53(-2.04%) |
Aug 30, 2019 | 25.88 | 26.38 | 25.74 | 26.18 | 504,014 | +0.51(+1.97%) |
Aug 29, 2019 | 25.51 | 26.05 | 25.33 | 25.68 | 364,599 | +0.47(+1.86%) |
Aug 28, 2019 | 24.64 | 25.57 | 24.46 | 25.21 | 357,408 | +0.50(+2.01%) |
Aug 27, 2019 | 25.53 | 25.62 | 24.69 | 24.71 | 550,655 | -0.58(-2.29%) |
Aug 26, 2019 | 25.43 | 25.43 | 24.86 | 25.29 | 330,745 | +0.09(+0.37%) |
Aug 23, 2019 | 25.67 | 26.01 | 25.02 | 25.20 | 672,164 | -0.67(-2.60%) |
Aug 22, 2019 | 26.24 | 26.58 | 25.86 | 25.87 | 435,860 | -0.37(-1.40%) |
Aug 21, 2019 | 26.10 | 26.43 | 25.71 | 26.24 | 435,148 | +0.49(+1.89%) |
Aug 20, 2019 | 25.98 | 26.29 | 25.50 | 25.75 | 492,000 | -0.35(-1.34%) |
Aug 19, 2019 | 26.56 | 27.10 | 26.08 | 26.10 | 759,420 | -0.04(-0.14%) |
Aug 16, 2019 | 25.52 | 26.38 | 25.36 | 26.14 | 753,849 | +0.95(+3.76%) |
Aug 15, 2019 | 24.95 | 25.30 | 24.64 | 25.19 | 773,094 | +0.25(+1.00%) |
Aug 14, 2019 | 25.55 | 25.55 | 24.62 | 24.94 | 1,463,855 | -0.98(-3.77%) |
Aug 13, 2019 | 25.41 | 26.31 | 25.41 | 25.92 | 685,841 | +0.27(+1.04%) |
Aug 12, 2019 | 25.94 | 26.41 | 25.41 | 25.65 | 609,551 | -0.55(-2.11%) |
Aug 09, 2019 | 27.41 | 27.41 | 26.02 | 26.20 | 719,632 | -1.31(-4.75%) |
Aug 08, 2019 | 27.45 | 27.60 | 26.63 | 27.51 | 1,271,320 | +0.26(+0.95%) |
Aug 07, 2019 | 27.77 | 27.86 | 26.54 | 27.25 | 856,394 | -0.78(-2.79%) |
Aug 06, 2019 | 28.22 | 28.42 | 27.42 | 28.03 | 816,938 | -0.08(-0.29%) |
Aug 05, 2019 | 28.08 | 28.68 | 27.79 | 28.12 | 666,537 | -0.63(-2.18%) |
Aug 02, 2019 | 30.94 | 30.94 | 28.12 | 28.74 | 1,413,847 | -2.56(-8.18%) |
Aug 01, 2019 | 32.46 | 32.87 | 30.81 | 31.30 | 1,062,793 | -1.38(-4.23%) |
Jul 31, 2019 | 33.66 | 33.96 | 32.47 | 32.68 | 1,202,679 | -0.91(-2.71%) |
Jul 30, 2019 | 37.16 | 37.16 | 29.77 | 33.59 | 2,816,648 | -7.35(-17.94%) |
Jul 29, 2019 | 40.93 | 41.16 | 40.35 | 40.94 | 415,449 | -0.16(-0.38%) |
Jul 26, 2019 | 40.37 | 41.33 | 40.19 | 41.10 | 327,066 | +0.93(+2.31%) |
Jul 25, 2019 | 40.75 | 41.14 | 40.00 | 40.17 | 397,529 | -0.44(-1.09%) |
Jul 24, 2019 | 38.95 | 40.81 | 38.95 | 40.61 | 417,054 | +1.43(+3.64%) |
Jul 23, 2019 | 38.21 | 39.34 | 38.04 | 39.18 | 540,552 | +1.23(+3.25%) |
Jul 22, 2019 | 38.63 | 38.98 | 37.73 | 37.95 | 297,636 | -0.60(-1.55%) |
Jul 19, 2019 | 37.98 | 39.00 | 37.75 | 38.55 | 403,320 | +0.57(+1.50%) |
Jul 18, 2019 | 38.79 | 38.97 | 37.59 | 37.98 | 764,496 | -0.87(-2.23%) |
Jul 17, 2019 | 39.54 | 39.85 | 38.65 | 38.84 | 289,234 | -0.91(-2.29%) |
Jul 16, 2019 | 39.97 | 40.67 | 39.53 | 39.75 | 379,091 | -0.02(-0.05%) |
Jul 15, 2019 | 40.07 | 40.07 | 39.41 | 39.77 | 336,953 | -0.17(-0.41%) |
Jul 12, 2019 | 39.82 | 40.43 | 39.66 | 39.94 | 332,606 | +0.35(+0.88%) |
Jul 11, 2019 | 39.51 | 39.60 | 38.63 | 39.59 | 636,985 | +0.35(+0.89%) |
Jul 10, 2019 | 43.35 | 43.35 | 39.12 | 39.24 | 1,201,607 | -3.90(-9.05%) |
Jul 09, 2019 | 42.95 | 43.34 | 42.59 | 43.14 | 286,846 | -0.08(-0.19%) |
Jul 08, 2019 | 43.05 | 43.58 | 42.91 | 43.22 | 309,097 | -0.09(-0.21%) |
Jul 05, 2019 | 43.23 | 43.53 | 42.82 | 43.31 | 428,738 | -0.25(-0.57%) |
Jul 03, 2019 | 43.24 | 43.69 | 42.92 | 43.56 | 305,450 | +0.63(+1.46%) |
Jul 02, 2019 | 43.59 | 43.59 | 41.85 | 42.94 | 457,420 | -0.75(-1.73%) |