Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.42 | 31.51 | 30.16 | 30.96 | 268,374 | +1.36(+4.59%) |
Sep 27, 2019 | 30.02 | 30.15 | 29.24 | 29.60 | 241,200 | +0.48(+1.65%) |
Sep 26, 2019 | 28.91 | 29.26 | 28.68 | 29.12 | 270,182 | +0.01(+0.03%) |
Sep 25, 2019 | 27.84 | 29.34 | 27.73 | 29.11 | 308,343 | +1.56(+5.65%) |
Sep 24, 2019 | 28.33 | 28.50 | 27.41 | 27.55 | 266,453 | -0.45(-1.60%) |
Sep 23, 2019 | 28.31 | 28.39 | 27.88 | 28.00 | 86,074 | -0.50(-1.75%) |
Sep 20, 2019 | 29.34 | 29.41 | 28.46 | 28.50 | 235,500 | -1.02(-3.46%) |
Sep 19, 2019 | 29.34 | 29.63 | 29.24 | 29.52 | 143,203 | -0.35(-1.17%) |
Sep 18, 2019 | 29.14 | 30.38 | 28.74 | 29.87 | 342,791 | +0.56(+1.91%) |
Sep 17, 2019 | 29.20 | 29.55 | 29.00 | 29.31 | 229,939 | -0.17(-0.58%) |
Sep 16, 2019 | 29.30 | 29.67 | 29.08 | 29.48 | 246,442 | -0.75(-2.48%) |
Sep 13, 2019 | 29.26 | 30.29 | 29.09 | 30.23 | 368,000 | +0.75(+2.54%) |
Sep 12, 2019 | 28.60 | 29.61 | 28.37 | 29.48 | 259,675 | -0.19(-0.64%) |
Sep 11, 2019 | 30.12 | 30.12 | 29.53 | 29.67 | 174,169 | -0.53(-1.75%) |
Sep 10, 2019 | 29.58 | 30.20 | 29.37 | 30.20 | 189,978 | +0.76(+2.58%) |
Sep 09, 2019 | 28.85 | 29.58 | 28.79 | 29.44 | 203,374 | +0.34(+1.17%) |
Sep 06, 2019 | 28.09 | 29.16 | 27.86 | 29.10 | 260,000 | +0.72(+2.54%) |
Sep 05, 2019 | 27.39 | 29.00 | 27.38 | 28.38 | 254,300 | +1.93(+7.30%) |
Sep 04, 2019 | 27.04 | 27.04 | 26.39 | 26.45 | 130,770 | -0.51(-1.89%) |
Sep 03, 2019 | 27.44 | 27.54 | 26.73 | 26.96 | 230,097 | -1.20(-4.26%) |
Aug 30, 2019 | 28.08 | 28.55 | 27.80 | 28.16 | 214,000 | +0.27(+0.97%) |
Aug 29, 2019 | 27.20 | 28.37 | 27.17 | 27.89 | 187,801 | +0.60(+2.20%) |
Aug 28, 2019 | 27.18 | 27.56 | 27.05 | 27.29 | 198,276 | +0.20(+0.74%) |
Aug 27, 2019 | 27.81 | 27.81 | 27.01 | 27.09 | 155,855 | -0.81(-2.90%) |
Aug 26, 2019 | 27.77 | 27.99 | 27.42 | 27.90 | 113,519 | +0.01(+0.04%) |
Aug 23, 2019 | 29.31 | 29.42 | 27.79 | 27.89 | 230,300 | -1.74(-5.87%) |
Aug 22, 2019 | 29.62 | 29.72 | 29.33 | 29.63 | 78,940 | +0.23(+0.78%) |
Aug 21, 2019 | 29.49 | 29.55 | 29.10 | 29.40 | 103,093 | +0.30(+1.03%) |
Aug 20, 2019 | 29.36 | 29.45 | 29.09 | 29.10 | 88,753 | -0.67(-2.25%) |
Aug 19, 2019 | 29.68 | 29.91 | 29.39 | 29.77 | 200,405 | +1.03(+3.58%) |
Aug 16, 2019 | 28.80 | 29.31 | 28.56 | 28.74 | 229,700 | +0.54(+1.91%) |
Aug 15, 2019 | 28.65 | 28.83 | 28.05 | 28.20 | 171,683 | -0.57(-1.98%) |
Aug 14, 2019 | 28.70 | 29.22 | 28.18 | 28.77 | 381,386 | -0.61(-2.08%) |
Aug 13, 2019 | 28.49 | 30.75 | 28.47 | 29.38 | 731,719 | +0.53(+1.84%) |
Aug 12, 2019 | 29.39 | 29.39 | 28.40 | 28.85 | 278,206 | -0.77(-2.60%) |
Aug 09, 2019 | 29.74 | 29.80 | 29.20 | 29.62 | 113,100 | +0.31(+1.06%) |
Aug 08, 2019 | 29.84 | 29.94 | 28.94 | 29.31 | 220,378 | -0.42(-1.41%) |
Aug 07, 2019 | 29.68 | 29.81 | 28.87 | 29.73 | 361,389 | -1.54(-4.92%) |
Aug 06, 2019 | 31.66 | 31.88 | 31.18 | 31.27 | 131,528 | -0.75(-2.34%) |
Aug 05, 2019 | 31.90 | 32.54 | 31.43 | 32.02 | 176,677 | -1.33(-3.99%) |
Aug 02, 2019 | 33.79 | 33.80 | 32.88 | 33.35 | 117,400 | +0.33(+1.00%) |
Aug 01, 2019 | 36.16 | 36.21 | 33.02 | 33.02 | 137,090 | -2.46(-6.93%) |
Jul 31, 2019 | 34.15 | 35.60 | 33.90 | 35.48 | 270,973 | +1.36(+3.99%) |
Jul 30, 2019 | 34.29 | 34.52 | 34.01 | 34.12 | 59,989 | -0.19(-0.57%) |
Jul 29, 2019 | 34.79 | 35.23 | 34.31 | 34.31 | 67,710 | -0.80(-2.26%) |
Jul 26, 2019 | 34.66 | 35.13 | 34.65 | 35.11 | 126,300 | -0.21(-0.59%) |
Jul 25, 2019 | 34.67 | 35.54 | 34.67 | 35.32 | 128,435 | +0.77(+2.23%) |
Jul 24, 2019 | 34.37 | 34.81 | 34.20 | 34.55 | 30,328 | -0.53(-1.51%) |
Jul 23, 2019 | 34.51 | 35.15 | 34.13 | 35.08 | 102,823 | +0.55(+1.59%) |
Jul 22, 2019 | 34.41 | 34.59 | 34.20 | 34.53 | 31,159 | +0.08(+0.23%) |
Jul 19, 2019 | 33.68 | 34.80 | 33.27 | 34.45 | 175,900 | +1.55(+4.71%) |
Jul 18, 2019 | 34.92 | 35.10 | 32.79 | 32.90 | 164,986 | -1.43(-4.17%) |
Jul 17, 2019 | 35.57 | 35.66 | 34.33 | 34.33 | 80,082 | -1.73(-4.80%) |
Jul 16, 2019 | 35.51 | 36.25 | 35.34 | 36.06 | 88,194 | +0.83(+2.36%) |
Jul 15, 2019 | 35.39 | 35.68 | 35.22 | 35.23 | 33,667 | +0.07(+0.20%) |
Jul 12, 2019 | 35.63 | 35.92 | 35.02 | 35.16 | 58,700 | -0.61(-1.71%) |
Jul 11, 2019 | 35.12 | 36.00 | 35.02 | 35.77 | 179,613 | +0.88(+2.52%) |
Jul 10, 2019 | 35.58 | 36.04 | 34.88 | 34.89 | 129,398 | -1.65(-4.52%) |
Jul 09, 2019 | 36.85 | 37.07 | 36.32 | 36.54 | 63,337 | -0.38(-1.03%) |
Jul 08, 2019 | 36.20 | 36.92 | 36.08 | 36.92 | 40,418 | +0.68(+1.88%) |
Jul 05, 2019 | 36.82 | 37.21 | 36.10 | 36.24 | 92,400 | +1.22(+3.48%) |
Jul 03, 2019 | 35.10 | 35.36 | 34.69 | 35.02 | 102,600 | -0.24(-0.68%) |
Jul 02, 2019 | 37.01 | 37.08 | 35.10 | 35.26 | 113,870 | -2.29(-6.10%) |