Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 34.95 | 35.32 | 34.26 | 34.90 | 437,134 | +0.16(+0.46%) |
Sep 27, 2019 | 36.22 | 36.37 | 34.34 | 34.74 | 492,900 | -1.40(-3.87%) |
Sep 26, 2019 | 35.10 | 36.20 | 34.81 | 36.14 | 685,206 | +0.61(+1.72%) |
Sep 25, 2019 | 35.15 | 35.84 | 34.37 | 35.53 | 556,578 | +0.59(+1.69%) |
Sep 24, 2019 | 37.06 | 37.39 | 34.83 | 34.94 | 489,549 | -1.90(-5.16%) |
Sep 23, 2019 | 35.96 | 37.31 | 35.92 | 36.84 | 468,873 | +0.77(+2.13%) |
Sep 20, 2019 | 36.82 | 37.45 | 35.56 | 36.07 | 859,400 | -0.77(-2.09%) |
Sep 19, 2019 | 36.83 | 37.36 | 36.42 | 36.84 | 554,818 | +0.32(+0.88%) |
Sep 18, 2019 | 36.36 | 36.64 | 35.18 | 36.52 | 780,672 | +0.12(+0.33%) |
Sep 17, 2019 | 36.74 | 37.05 | 35.67 | 36.40 | 679,765 | -0.34(-0.93%) |
Sep 16, 2019 | 35.81 | 37.62 | 35.76 | 36.74 | 781,017 | +0.57(+1.58%) |
Sep 13, 2019 | 36.00 | 36.66 | 35.40 | 36.17 | 867,500 | +0.92(+2.61%) |
Sep 12, 2019 | 35.79 | 35.85 | 34.04 | 35.25 | 657,302 | -0.29(-0.82%) |
Sep 11, 2019 | 35.33 | 35.77 | 34.22 | 35.54 | 584,373 | +0.31(+0.88%) |
Sep 10, 2019 | 34.36 | 35.95 | 34.34 | 35.23 | 990,095 | +0.87(+2.53%) |
Sep 09, 2019 | 32.12 | 34.43 | 31.92 | 34.36 | 816,701 | +2.32(+7.24%) |
Sep 06, 2019 | 32.64 | 33.75 | 31.70 | 32.04 | 1,196,200 | -0.46(-1.42%) |
Sep 05, 2019 | 31.20 | 33.07 | 30.60 | 32.50 | 1,204,700 | +1.90(+6.21%) |
Sep 04, 2019 | 32.06 | 32.23 | 30.13 | 30.60 | 1,214,067 | -1.19(-3.74%) |
Sep 03, 2019 | 33.90 | 33.90 | 31.59 | 31.79 | 764,317 | -2.46(-7.18%) |
Aug 30, 2019 | 35.27 | 35.66 | 33.92 | 34.25 | 571,800 | -1.03(-2.92%) |
Aug 29, 2019 | 34.18 | 35.50 | 34.18 | 35.28 | 884,933 | +1.55(+4.60%) |
Aug 28, 2019 | 33.03 | 34.04 | 32.42 | 33.73 | 359,468 | +0.57(+1.72%) |
Aug 27, 2019 | 33.38 | 33.74 | 32.67 | 33.16 | 706,739 | +0.15(+0.45%) |
Aug 26, 2019 | 31.61 | 33.05 | 31.33 | 33.01 | 610,656 | +1.85(+5.94%) |
Aug 23, 2019 | 31.10 | 31.68 | 30.77 | 31.16 | 694,600 | -0.63(-1.98%) |
Aug 22, 2019 | 31.20 | 32.24 | 31.12 | 31.79 | 500,029 | +0.73(+2.35%) |
Aug 21, 2019 | 30.94 | 31.09 | 30.13 | 31.06 | 435,820 | +0.57(+1.87%) |
Aug 20, 2019 | 29.95 | 30.84 | 29.56 | 30.49 | 730,565 | +0.42(+1.40%) |
Aug 19, 2019 | 30.59 | 30.66 | 29.55 | 30.07 | 518,700 | +0.08(+0.27%) |
Aug 16, 2019 | 29.55 | 30.36 | 29.25 | 29.99 | 718,100 | +0.78(+2.67%) |
Aug 15, 2019 | 29.38 | 29.46 | 28.63 | 29.21 | 554,987 | +0.02(+0.07%) |
Aug 14, 2019 | 30.26 | 30.42 | 29.17 | 29.19 | 794,162 | -2.07(-6.62%) |
Aug 13, 2019 | 29.51 | 32.28 | 29.26 | 31.26 | 610,179 | +1.53(+5.15%) |
Aug 12, 2019 | 30.56 | 30.71 | 29.53 | 29.73 | 704,366 | -1.12(-3.63%) |
Aug 09, 2019 | 31.71 | 31.93 | 30.61 | 30.85 | 830,300 | -1.10(-3.44%) |
Aug 08, 2019 | 31.09 | 32.21 | 31.09 | 31.95 | 681,363 | +1.03(+3.33%) |
Aug 07, 2019 | 30.61 | 31.25 | 30.38 | 30.92 | 839,737 | -0.20(-0.64%) |
Aug 06, 2019 | 30.73 | 31.23 | 30.00 | 31.12 | 798,697 | +0.68(+2.23%) |
Aug 05, 2019 | 29.48 | 30.59 | 28.64 | 30.44 | 969,124 | +0.17(+0.56%) |
Aug 02, 2019 | 32.37 | 32.52 | 29.91 | 30.27 | 2,008,000 | -2.49(-7.60%) |
Aug 01, 2019 | 38.72 | 39.59 | 32.50 | 32.76 | 3,176,071 | +1.47(+4.70%) |
Jul 31, 2019 | 32.09 | 32.34 | 30.76 | 31.29 | 898,556 | -0.71(-2.22%) |
Jul 30, 2019 | 32.52 | 32.65 | 32.00 | 32.00 | 569,576 | -0.82(-2.50%) |
Jul 29, 2019 | 32.96 | 33.38 | 32.30 | 32.82 | 611,913 | +0.00(+0.00%) |
Jul 26, 2019 | 32.94 | 33.11 | 32.28 | 32.82 | 508,700 | -0.08(-0.24%) |
Jul 25, 2019 | 33.02 | 33.50 | 32.65 | 32.90 | 374,442 | -0.20(-0.60%) |
Jul 24, 2019 | 32.60 | 33.33 | 32.38 | 33.10 | 392,527 | +0.47(+1.44%) |
Jul 23, 2019 | 33.02 | 33.06 | 31.94 | 32.63 | 443,384 | -0.14(-0.43%) |
Jul 22, 2019 | 33.14 | 33.46 | 32.43 | 32.77 | 796,868 | -0.25(-0.76%) |
Jul 19, 2019 | 33.04 | 34.04 | 32.69 | 33.02 | 592,800 | +0.17(+0.52%) |
Jul 18, 2019 | 32.14 | 33.29 | 31.96 | 32.85 | 531,442 | +0.81(+2.53%) |
Jul 17, 2019 | 33.09 | 33.44 | 31.84 | 32.04 | 722,386 | -0.71(-2.17%) |
Jul 16, 2019 | 33.24 | 33.58 | 32.30 | 32.75 | 786,358 | -0.38(-1.15%) |
Jul 15, 2019 | 34.05 | 34.83 | 32.35 | 33.13 | 1,158,144 | -2.31(-6.52%) |
Jul 12, 2019 | 34.86 | 35.53 | 34.33 | 35.44 | 448,500 | +0.34(+0.97%) |
Jul 11, 2019 | 35.30 | 35.57 | 34.87 | 35.10 | 622,234 | -0.15(-0.43%) |
Jul 10, 2019 | 35.03 | 35.43 | 34.73 | 35.25 | 532,513 | +0.42(+1.21%) |
Jul 09, 2019 | 34.79 | 35.65 | 34.58 | 34.83 | 656,011 | -0.14(-0.40%) |
Jul 08, 2019 | 33.60 | 35.05 | 33.19 | 34.97 | 620,794 | -0.02(-0.06%) |
Jul 05, 2019 | 34.30 | 35.15 | 34.02 | 34.99 | 591,300 | +0.47(+1.36%) |
Jul 03, 2019 | 34.48 | 34.73 | 34.05 | 34.52 | 226,200 | +0.10(+0.29%) |
Jul 02, 2019 | 35.75 | 35.84 | 33.92 | 34.42 | 758,073 | -1.44(-4.02%) |