Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.49 | 29.80 | 29.23 | 29.52 | 168,961 | +0.13(+0.44%) |
Sep 27, 2019 | 30.09 | 30.30 | 29.18 | 29.39 | 183,800 | -0.62(-2.07%) |
Sep 26, 2019 | 30.68 | 30.86 | 29.54 | 30.01 | 94,492 | -0.85(-2.75%) |
Sep 25, 2019 | 30.20 | 31.09 | 29.91 | 30.86 | 132,212 | +0.76(+2.52%) |
Sep 24, 2019 | 31.45 | 31.48 | 29.84 | 30.10 | 174,933 | -1.21(-3.86%) |
Sep 23, 2019 | 31.14 | 31.61 | 30.48 | 31.31 | 196,954 | +0.20(+0.64%) |
Sep 20, 2019 | 31.69 | 32.20 | 31.11 | 31.11 | 476,500 | -0.77(-2.42%) |
Sep 19, 2019 | 32.65 | 33.11 | 31.85 | 31.88 | 162,628 | -0.81(-2.48%) |
Sep 18, 2019 | 33.12 | 33.47 | 32.19 | 32.69 | 195,364 | -0.34(-1.03%) |
Sep 17, 2019 | 33.01 | 33.45 | 32.53 | 33.03 | 112,901 | -0.10(-0.30%) |
Sep 16, 2019 | 33.50 | 33.75 | 33.05 | 33.13 | 164,968 | -0.42(-1.25%) |
Sep 13, 2019 | 33.91 | 34.16 | 33.24 | 33.55 | 152,200 | -0.21(-0.62%) |
Sep 12, 2019 | 34.17 | 34.31 | 33.04 | 33.76 | 208,848 | -0.22(-0.65%) |
Sep 11, 2019 | 32.47 | 33.98 | 32.47 | 33.98 | 123,821 | +1.60(+4.94%) |
Sep 10, 2019 | 32.06 | 32.68 | 31.73 | 32.38 | 159,688 | +0.38(+1.19%) |
Sep 09, 2019 | 31.14 | 32.17 | 30.83 | 32.00 | 178,313 | +1.02(+3.29%) |
Sep 06, 2019 | 30.98 | 31.80 | 30.93 | 30.98 | 113,700 | -0.07(-0.23%) |
Sep 05, 2019 | 30.77 | 31.57 | 30.71 | 31.05 | 237,193 | +0.89(+2.95%) |
Sep 04, 2019 | 29.67 | 30.27 | 29.56 | 30.16 | 109,547 | +1.01(+3.46%) |
Sep 03, 2019 | 29.83 | 30.15 | 28.98 | 29.15 | 142,911 | -1.34(-4.39%) |
Aug 30, 2019 | 30.75 | 30.75 | 30.06 | 30.49 | 83,600 | -0.02(-0.07%) |
Aug 29, 2019 | 30.33 | 30.86 | 30.19 | 30.51 | 94,924 | +0.72(+2.42%) |
Aug 28, 2019 | 29.13 | 30.19 | 28.61 | 29.79 | 114,747 | +0.46(+1.57%) |
Aug 27, 2019 | 30.59 | 30.65 | 29.28 | 29.33 | 88,899 | -1.04(-3.42%) |
Aug 26, 2019 | 29.90 | 30.57 | 29.31 | 30.37 | 141,231 | +0.88(+2.98%) |
Aug 23, 2019 | 30.92 | 31.21 | 29.35 | 29.49 | 171,800 | -1.49(-4.81%) |
Aug 22, 2019 | 30.99 | 31.39 | 30.54 | 30.98 | 117,182 | +0.08(+0.26%) |
Aug 21, 2019 | 31.08 | 31.47 | 30.76 | 30.90 | 149,142 | +0.26(+0.85%) |
Aug 20, 2019 | 30.45 | 31.19 | 30.22 | 30.64 | 153,121 | +0.12(+0.39%) |
Aug 19, 2019 | 30.73 | 30.92 | 30.40 | 30.52 | 129,546 | +0.51(+1.70%) |
Aug 16, 2019 | 29.08 | 30.10 | 29.08 | 30.01 | 146,400 | +1.23(+4.27%) |
Aug 15, 2019 | 29.65 | 29.78 | 28.61 | 28.78 | 147,188 | -0.64(-2.18%) |
Aug 14, 2019 | 29.48 | 29.63 | 28.80 | 29.42 | 176,765 | -0.81(-2.68%) |
Aug 13, 2019 | 29.57 | 30.95 | 29.52 | 30.23 | 172,645 | +0.42(+1.41%) |
Aug 12, 2019 | 32.05 | 32.05 | 29.36 | 29.81 | 191,246 | +0.84(+2.90%) |
Aug 09, 2019 | 29.37 | 29.64 | 28.22 | 28.97 | 148,100 | -0.55(-1.86%) |
Aug 08, 2019 | 28.35 | 29.61 | 28.35 | 29.52 | 203,172 | +1.38(+4.90%) |
Aug 07, 2019 | 27.36 | 28.36 | 26.93 | 28.14 | 171,096 | +0.53(+1.92%) |
Aug 06, 2019 | 27.49 | 27.90 | 27.15 | 27.61 | 170,768 | +0.52(+1.92%) |
Aug 05, 2019 | 28.40 | 28.74 | 26.50 | 27.09 | 322,843 | -2.09(-7.16%) |
Aug 02, 2019 | 29.33 | 29.81 | 28.39 | 29.18 | 248,500 | -0.40(-1.35%) |
Aug 01, 2019 | 29.48 | 29.80 | 29.13 | 29.58 | 265,285 | +0.02(+0.07%) |
Jul 31, 2019 | 29.91 | 30.46 | 29.45 | 29.56 | 248,878 | -0.26(-0.87%) |
Jul 30, 2019 | 30.11 | 30.29 | 29.48 | 29.82 | 183,345 | -0.46(-1.52%) |
Jul 29, 2019 | 30.56 | 30.56 | 29.08 | 30.28 | 308,270 | -0.25(-0.82%) |
Jul 26, 2019 | 31.00 | 33.63 | 30.44 | 30.53 | 674,400 | -2.89(-8.65%) |
Jul 25, 2019 | 34.26 | 34.55 | 33.02 | 33.42 | 284,210 | -0.95(-2.76%) |
Jul 24, 2019 | 32.89 | 34.58 | 32.89 | 34.37 | 244,658 | +1.47(+4.47%) |
Jul 23, 2019 | 33.33 | 33.69 | 32.38 | 32.90 | 154,498 | +0.00(+0.00%) |
Jul 22, 2019 | 33.17 | 34.00 | 32.66 | 32.90 | 259,724 | -0.08(-0.24%) |
Jul 19, 2019 | 32.75 | 33.39 | 32.51 | 32.98 | 215,500 | +0.27(+0.83%) |
Jul 18, 2019 | 31.45 | 32.99 | 31.39 | 32.71 | 194,742 | +1.22(+3.87%) |
Jul 17, 2019 | 31.29 | 32.01 | 30.79 | 31.49 | 194,219 | +0.15(+0.48%) |
Jul 16, 2019 | 31.60 | 31.60 | 30.71 | 31.34 | 120,294 | -0.26(-0.82%) |
Jul 15, 2019 | 31.18 | 32.03 | 30.80 | 31.60 | 128,889 | +0.58(+1.87%) |
Jul 12, 2019 | 30.29 | 31.16 | 30.29 | 31.02 | 102,200 | +0.83(+2.75%) |
Jul 11, 2019 | 30.75 | 30.95 | 29.79 | 30.19 | 113,134 | -0.58(-1.88%) |
Jul 10, 2019 | 30.95 | 31.25 | 30.58 | 30.77 | 90,217 | +0.10(+0.33%) |
Jul 09, 2019 | 30.72 | 31.29 | 30.58 | 30.67 | 110,626 | -0.34(-1.10%) |
Jul 08, 2019 | 31.48 | 31.63 | 30.83 | 31.01 | 102,810 | -0.79(-2.48%) |
Jul 05, 2019 | 31.13 | 31.81 | 31.00 | 31.80 | 110,600 | +0.41(+1.31%) |
Jul 03, 2019 | 31.06 | 32.34 | 30.88 | 31.39 | 126,800 | +0.48(+1.55%) |
Jul 02, 2019 | 31.54 | 31.71 | 30.80 | 30.91 | 156,654 | -0.63(-2.00%) |