Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.32 | 33.05 | 32.21 | 32.54 | 115,289 | +0.25(+0.77%) |
Sep 27, 2019 | 31.95 | 32.44 | 31.59 | 32.30 | 87,595 | +0.36(+1.13%) |
Sep 26, 2019 | 32.77 | 32.77 | 31.54 | 31.93 | 92,587 | -0.89(-2.70%) |
Sep 25, 2019 | 33.09 | 33.28 | 32.18 | 32.82 | 107,462 | -0.26(-0.78%) |
Sep 24, 2019 | 33.42 | 33.59 | 32.59 | 33.08 | 102,305 | -0.30(-0.91%) |
Sep 23, 2019 | 33.32 | 33.67 | 33.13 | 33.38 | 115,157 | -0.13(-0.40%) |
Sep 20, 2019 | 34.18 | 34.23 | 33.04 | 33.51 | 287,785 | -0.49(-1.43%) |
Sep 19, 2019 | 33.81 | 34.33 | 33.72 | 34.00 | 170,731 | -0.07(-0.20%) |
Sep 18, 2019 | 33.86 | 34.07 | 33.68 | 34.07 | 59,910 | +0.03(+0.08%) |
Sep 17, 2019 | 33.58 | 34.26 | 33.58 | 34.04 | 72,739 | +0.34(+1.02%) |
Sep 16, 2019 | 33.49 | 34.00 | 33.36 | 33.69 | 98,984 | -0.13(-0.39%) |
Sep 13, 2019 | 33.29 | 34.07 | 33.07 | 33.83 | 155,341 | +0.62(+1.86%) |
Sep 12, 2019 | 33.00 | 33.32 | 32.34 | 33.21 | 141,764 | +0.36(+1.10%) |
Sep 11, 2019 | 32.10 | 33.01 | 31.67 | 32.85 | 122,630 | +1.07(+3.36%) |
Sep 10, 2019 | 30.63 | 32.26 | 30.05 | 31.78 | 93,949 | +0.98(+3.18%) |
Sep 09, 2019 | 30.18 | 30.88 | 29.73 | 30.80 | 75,992 | +0.57(+1.89%) |
Sep 06, 2019 | 30.40 | 30.71 | 30.08 | 30.23 | 47,263 | -0.03(-0.09%) |
Sep 05, 2019 | 30.11 | 30.59 | 29.70 | 30.26 | 64,199 | +0.29(+0.95%) |
Sep 04, 2019 | 30.39 | 30.39 | 29.62 | 29.97 | 37,652 | -0.36(-1.19%) |
Sep 03, 2019 | 29.99 | 30.43 | 29.81 | 30.33 | 79,527 | +0.19(+0.63%) |
Aug 30, 2019 | 30.23 | 30.89 | 29.77 | 30.14 | 51,045 | +0.01(+0.03%) |
Aug 29, 2019 | 30.60 | 30.70 | 29.99 | 30.13 | 53,825 | -0.19(-0.63%) |
Aug 28, 2019 | 29.94 | 30.87 | 29.94 | 30.32 | 37,810 | +0.19(+0.63%) |
Aug 27, 2019 | 30.38 | 30.51 | 29.89 | 30.13 | 67,457 | -0.06(-0.19%) |
Aug 26, 2019 | 29.88 | 30.31 | 29.72 | 30.19 | 80,235 | +0.63(+2.13%) |
Aug 23, 2019 | 29.94 | 30.23 | 29.43 | 29.56 | 106,501 | -0.38(-1.27%) |
Aug 22, 2019 | 30.06 | 30.22 | 29.43 | 29.94 | 73,717 | -0.22(-0.73%) |
Aug 21, 2019 | 29.84 | 30.19 | 29.31 | 30.16 | 68,334 | +0.50(+1.67%) |
Aug 20, 2019 | 29.94 | 30.18 | 29.52 | 29.67 | 67,247 | -0.24(-0.81%) |
Aug 19, 2019 | 30.18 | 30.18 | 29.82 | 29.91 | 56,218 | -0.02(-0.06%) |
Aug 16, 2019 | 29.50 | 30.00 | 29.37 | 29.93 | 57,396 | +0.49(+1.68%) |
Aug 15, 2019 | 30.02 | 30.32 | 29.25 | 29.44 | 110,963 | -0.54(-1.81%) |
Aug 14, 2019 | 30.41 | 30.41 | 29.63 | 29.98 | 90,965 | -0.79(-2.56%) |
Aug 13, 2019 | 30.14 | 30.83 | 30.14 | 30.76 | 58,622 | +0.53(+1.76%) |
Aug 12, 2019 | 30.16 | 30.49 | 29.96 | 30.23 | 113,570 | +0.00(+0.00%) |
Aug 09, 2019 | 30.86 | 30.86 | 30.15 | 30.23 | 108,369 | -0.74(-2.39%) |
Aug 08, 2019 | 30.57 | 31.06 | 30.31 | 30.97 | 66,932 | +0.62(+2.03%) |
Aug 07, 2019 | 30.70 | 31.08 | 30.15 | 30.36 | 91,933 | -0.68(-2.20%) |
Aug 06, 2019 | 29.65 | 31.22 | 29.65 | 31.04 | 210,792 | +1.55(+5.25%) |
Aug 05, 2019 | 29.46 | 29.55 | 29.03 | 29.49 | 119,075 | -0.47(-1.58%) |
Aug 02, 2019 | 30.42 | 30.47 | 29.44 | 29.97 | 119,532 | -0.72(-2.35%) |
Aug 01, 2019 | 31.56 | 31.79 | 30.18 | 30.69 | 122,403 | -0.73(-2.33%) |
Jul 31, 2019 | 30.84 | 31.81 | 30.82 | 31.42 | 207,570 | +0.42(+1.35%) |
Jul 30, 2019 | 31.14 | 31.25 | 30.34 | 31.00 | 154,136 | -0.14(-0.46%) |
Jul 29, 2019 | 30.61 | 31.39 | 30.48 | 31.14 | 154,869 | +0.19(+0.61%) |
Jul 26, 2019 | 31.18 | 31.60 | 30.50 | 30.95 | 203,258 | -0.14(-0.46%) |
Jul 25, 2019 | 32.66 | 32.91 | 30.37 | 31.10 | 440,877 | -0.62(-1.95%) |
Jul 24, 2019 | 30.77 | 31.81 | 30.33 | 31.71 | 159,708 | +0.87(+2.83%) |
Jul 23, 2019 | 29.91 | 30.95 | 29.66 | 30.84 | 153,035 | +0.90(+3.01%) |
Jul 22, 2019 | 28.86 | 29.99 | 28.77 | 29.94 | 154,037 | +1.05(+3.65%) |
Jul 19, 2019 | 29.25 | 29.42 | 28.83 | 28.88 | 102,050 | -0.46(-1.55%) |
Jul 18, 2019 | 28.61 | 29.44 | 28.49 | 29.34 | 111,165 | +0.81(+2.83%) |
Jul 17, 2019 | 28.16 | 28.55 | 27.77 | 28.53 | 123,223 | +0.38(+1.35%) |
Jul 16, 2019 | 27.58 | 28.31 | 27.58 | 28.15 | 125,468 | +0.52(+1.89%) |
Jul 15, 2019 | 27.75 | 27.91 | 27.18 | 27.63 | 90,234 | -0.07(-0.24%) |
Jul 12, 2019 | 26.92 | 27.80 | 26.86 | 27.70 | 99,417 | +0.75(+2.78%) |
Jul 11, 2019 | 26.95 | 27.00 | 26.62 | 26.95 | 79,567 | +0.00(+0.00%) |
Jul 10, 2019 | 26.61 | 27.00 | 26.35 | 26.95 | 58,750 | +0.44(+1.65%) |
Jul 09, 2019 | 26.40 | 26.62 | 26.25 | 26.51 | 96,056 | +0.01(+0.04%) |
Jul 08, 2019 | 26.78 | 27.00 | 26.46 | 26.50 | 64,653 | -0.37(-1.38%) |
Jul 05, 2019 | 26.64 | 26.91 | 26.27 | 26.87 | 100,470 | +0.08(+0.28%) |
Jul 03, 2019 | 26.76 | 26.85 | 26.52 | 26.80 | 44,548 | +0.07(+0.25%) |
Jul 02, 2019 | 26.70 | 26.90 | 26.36 | 26.73 | 105,297 | +0.11(+0.43%) |