Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.00 | 34.44 | 33.00 | 33.80 | 19,435 | +0.31(+0.93%) |
Sep 27, 2019 | 34.00 | 34.00 | 33.36 | 33.49 | 33,800 | -0.89(-2.59%) |
Sep 26, 2019 | 34.95 | 34.95 | 33.61 | 34.38 | 59,528 | -0.10(-0.29%) |
Sep 25, 2019 | 34.30 | 34.48 | 33.68 | 34.48 | 40,680 | -0.59(-1.68%) |
Sep 24, 2019 | 35.38 | 35.38 | 34.68 | 35.07 | 37,509 | -0.04(-0.11%) |
Sep 23, 2019 | 34.95 | 35.62 | 34.95 | 35.11 | 45,751 | -0.13(-0.38%) |
Sep 20, 2019 | 35.27 | 35.41 | 35.11 | 35.24 | 168,900 | -0.33(-0.91%) |
Sep 19, 2019 | 35.38 | 35.84 | 35.38 | 35.57 | 47,326 | +0.76(+2.18%) |
Sep 18, 2019 | 35.41 | 35.41 | 34.49 | 34.81 | 34,687 | -0.66(-1.86%) |
Sep 17, 2019 | 35.75 | 35.75 | 35.10 | 35.47 | 34,602 | +0.95(+2.75%) |
Sep 16, 2019 | 34.39 | 34.75 | 34.34 | 34.52 | 44,412 | -0.32(-0.92%) |
Sep 13, 2019 | 34.80 | 34.89 | 34.41 | 34.84 | 42,800 | +0.47(+1.37%) |
Sep 12, 2019 | 33.84 | 34.45 | 33.84 | 34.37 | 20,875 | +0.62(+1.84%) |
Sep 11, 2019 | 33.72 | 33.81 | 33.64 | 33.75 | 20,824 | +0.40(+1.20%) |
Sep 10, 2019 | 33.95 | 33.95 | 33.18 | 33.35 | 35,727 | +0.41(+1.24%) |
Sep 09, 2019 | 33.09 | 33.10 | 32.88 | 32.94 | 52,524 | +0.09(+0.27%) |
Sep 06, 2019 | 32.73 | 32.87 | 32.70 | 32.85 | 24,900 | -0.15(-0.45%) |
Sep 05, 2019 | 32.82 | 33.06 | 32.82 | 33.00 | 53,845 | +0.58(+1.79%) |
Sep 04, 2019 | 32.39 | 32.43 | 32.24 | 32.42 | 54,282 | +0.20(+0.62%) |
Sep 03, 2019 | 32.64 | 32.64 | 31.88 | 32.22 | 30,857 | -0.42(-1.29%) |
Aug 30, 2019 | 32.64 | 32.71 | 32.41 | 32.64 | 19,100 | -0.06(-0.18%) |
Aug 29, 2019 | 32.38 | 32.76 | 32.38 | 32.70 | 37,061 | +0.46(+1.43%) |
Aug 28, 2019 | 32.58 | 32.58 | 31.92 | 32.24 | 53,227 | -0.21(-0.65%) |
Aug 27, 2019 | 32.54 | 32.55 | 32.35 | 32.45 | 99,635 | -0.20(-0.61%) |
Aug 26, 2019 | 32.80 | 32.80 | 32.57 | 32.65 | 45,056 | +0.45(+1.40%) |
Aug 23, 2019 | 32.72 | 32.84 | 32.20 | 32.20 | 37,400 | -0.85(-2.57%) |
Aug 22, 2019 | 32.92 | 33.23 | 32.92 | 33.05 | 35,159 | -0.22(-0.65%) |
Aug 21, 2019 | 33.41 | 33.41 | 33.16 | 33.27 | 46,125 | +0.61(+1.86%) |
Aug 20, 2019 | 32.60 | 32.81 | 32.60 | 32.66 | 34,746 | +0.17(+0.52%) |
Aug 19, 2019 | 32.23 | 32.55 | 32.23 | 32.49 | 22,709 | -0.19(-0.58%) |
Aug 16, 2019 | 32.53 | 32.80 | 32.37 | 32.68 | 42,600 | +0.27(+0.83%) |
Aug 15, 2019 | 32.11 | 32.45 | 32.11 | 32.41 | 60,140 | +0.46(+1.44%) |
Aug 14, 2019 | 32.12 | 32.87 | 31.85 | 31.95 | 64,537 | -0.80(-2.44%) |
Aug 13, 2019 | 32.39 | 32.88 | 32.39 | 32.75 | 97,872 | +0.85(+2.68%) |
Aug 12, 2019 | 32.07 | 32.57 | 31.75 | 31.90 | 28,923 | -0.37(-1.16%) |
Aug 09, 2019 | 32.38 | 32.70 | 32.12 | 32.27 | 148,200 | +0.06(+0.19%) |
Aug 08, 2019 | 32.30 | 32.30 | 31.73 | 32.21 | 31,781 | +0.14(+0.44%) |
Aug 07, 2019 | 32.26 | 32.26 | 31.45 | 32.07 | 80,898 | -0.21(-0.65%) |
Aug 06, 2019 | 32.02 | 32.33 | 31.87 | 32.28 | 59,612 | +0.18(+0.56%) |
Aug 05, 2019 | 32.46 | 32.64 | 31.93 | 32.10 | 36,772 | -1.21(-3.63%) |
Aug 02, 2019 | 32.72 | 33.55 | 32.72 | 33.31 | 33,300 | -0.94(-2.74%) |
Aug 01, 2019 | 34.47 | 34.75 | 33.89 | 34.25 | 22,978 | +0.75(+2.23%) |
Jul 31, 2019 | 33.12 | 34.04 | 33.12 | 33.50 | 29,125 | -0.09(-0.27%) |
Jul 30, 2019 | 33.58 | 33.62 | 33.44 | 33.59 | 32,120 | +0.36(+1.10%) |
Jul 29, 2019 | 33.15 | 33.24 | 33.11 | 33.23 | 23,466 | -1.24(-3.61%) |
Jul 26, 2019 | 34.40 | 34.48 | 34.31 | 34.47 | 32,300 | +0.49(+1.46%) |
Jul 25, 2019 | 34.49 | 34.57 | 33.78 | 33.98 | 33,377 | +1.34(+4.09%) |
Jul 24, 2019 | 32.12 | 32.64 | 31.97 | 32.64 | 41,882 | -0.15(-0.45%) |
Jul 23, 2019 | 32.44 | 32.84 | 32.44 | 32.79 | 28,680 | +0.33(+1.01%) |
Jul 22, 2019 | 32.49 | 32.49 | 32.33 | 32.46 | 18,423 | -0.05(-0.15%) |
Jul 19, 2019 | 32.42 | 32.65 | 32.42 | 32.51 | 37,500 | +0.06(+0.18%) |
Jul 18, 2019 | 31.89 | 32.53 | 31.89 | 32.45 | 27,473 | -0.18(-0.55%) |
Jul 17, 2019 | 32.80 | 32.89 | 32.63 | 32.63 | 47,314 | -0.37(-1.12%) |
Jul 16, 2019 | 33.11 | 33.50 | 32.96 | 33.00 | 37,396 | -0.55(-1.64%) |
Jul 15, 2019 | 33.67 | 33.67 | 33.50 | 33.55 | 78,954 | -0.30(-0.89%) |
Jul 12, 2019 | 33.39 | 33.85 | 33.27 | 33.85 | 372,000 | +0.45(+1.35%) |
Jul 11, 2019 | 33.46 | 33.46 | 33.20 | 33.40 | 106,405 | +0.36(+1.09%) |
Jul 10, 2019 | 32.99 | 33.13 | 32.95 | 33.04 | 70,440 | -0.26(-0.78%) |
Jul 09, 2019 | 33.20 | 33.39 | 33.20 | 33.30 | 31,363 | -0.80(-2.35%) |
Jul 08, 2019 | 34.16 | 34.18 | 34.09 | 34.10 | 302,417 | +0.07(+0.19%) |
Jul 05, 2019 | 34.62 | 34.62 | 33.82 | 34.03 | 74,700 | -0.55(-1.58%) |
Jul 03, 2019 | 34.62 | 34.62 | 34.48 | 34.58 | 25,000 | -0.46(-1.31%) |
Jul 02, 2019 | 34.92 | 35.28 | 34.87 | 35.04 | 30,029 | -0.13(-0.37%) |