Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.19 | 29.53 | 28.85 | 29.38 | 434,615 | +0.38(+1.31%) |
Sep 27, 2019 | 29.04 | 29.17 | 28.48 | 29.00 | 225,400 | +0.10(+0.35%) |
Sep 26, 2019 | 29.65 | 29.93 | 28.80 | 28.90 | 180,493 | -0.75(-2.51%) |
Sep 25, 2019 | 29.93 | 30.28 | 29.58 | 29.64 | 243,799 | -0.41(-1.35%) |
Sep 24, 2019 | 30.65 | 30.99 | 29.55 | 30.05 | 208,423 | -0.59(-1.93%) |
Sep 23, 2019 | 31.28 | 31.43 | 30.29 | 30.64 | 292,893 | -0.55(-1.76%) |
Sep 20, 2019 | 32.07 | 32.81 | 31.04 | 31.19 | 1,439,600 | -0.73(-2.29%) |
Sep 19, 2019 | 32.31 | 33.02 | 31.90 | 31.92 | 247,813 | -0.35(-1.08%) |
Sep 18, 2019 | 31.67 | 32.34 | 31.27 | 32.27 | 347,447 | +1.10(+3.53%) |
Sep 17, 2019 | 30.93 | 31.25 | 30.36 | 31.17 | 161,027 | -0.04(-0.13%) |
Sep 16, 2019 | 31.11 | 32.01 | 30.60 | 31.21 | 243,282 | +0.11(+0.35%) |
Sep 13, 2019 | 29.98 | 31.21 | 29.81 | 31.10 | 390,300 | +1.28(+4.29%) |
Sep 12, 2019 | 29.72 | 29.95 | 29.31 | 29.82 | 239,705 | +0.27(+0.91%) |
Sep 11, 2019 | 28.44 | 29.63 | 28.02 | 29.55 | 246,191 | +1.18(+4.16%) |
Sep 10, 2019 | 27.51 | 28.39 | 27.39 | 28.37 | 220,240 | +0.84(+3.05%) |
Sep 09, 2019 | 27.59 | 27.84 | 27.31 | 27.53 | 205,867 | -0.03(-0.11%) |
Sep 06, 2019 | 28.24 | 28.57 | 27.41 | 27.56 | 186,900 | -0.62(-2.20%) |
Sep 05, 2019 | 27.64 | 28.70 | 27.60 | 28.18 | 247,036 | +0.68(+2.47%) |
Sep 04, 2019 | 27.83 | 28.10 | 27.42 | 27.50 | 235,210 | -0.08(-0.29%) |
Sep 03, 2019 | 27.23 | 27.83 | 26.98 | 27.58 | 306,753 | +0.07(+0.25%) |
Aug 30, 2019 | 28.11 | 28.60 | 27.47 | 27.51 | 366,900 | -0.39(-1.40%) |
Aug 29, 2019 | 27.62 | 28.26 | 27.36 | 27.90 | 259,210 | +0.62(+2.27%) |
Aug 28, 2019 | 26.77 | 27.52 | 26.54 | 27.28 | 437,701 | +0.38(+1.41%) |
Aug 27, 2019 | 27.61 | 27.61 | 26.67 | 26.90 | 300,142 | -0.63(-2.29%) |
Aug 26, 2019 | 28.01 | 28.14 | 27.18 | 27.53 | 467,967 | -0.15(-0.54%) |
Aug 23, 2019 | 27.58 | 28.42 | 27.33 | 27.68 | 464,300 | -0.10(-0.36%) |
Aug 22, 2019 | 27.61 | 28.02 | 27.38 | 27.78 | 311,522 | +0.25(+0.91%) |
Aug 21, 2019 | 27.03 | 27.76 | 26.60 | 27.53 | 323,820 | +0.78(+2.92%) |
Aug 20, 2019 | 26.33 | 26.98 | 26.15 | 26.75 | 360,803 | +0.31(+1.17%) |
Aug 19, 2019 | 26.80 | 26.88 | 26.32 | 26.44 | 255,413 | -0.06(-0.23%) |
Aug 16, 2019 | 26.71 | 27.04 | 26.49 | 26.50 | 248,100 | +0.09(+0.34%) |
Aug 15, 2019 | 26.06 | 26.73 | 25.93 | 26.41 | 249,821 | +0.33(+1.27%) |
Aug 14, 2019 | 26.48 | 26.49 | 25.85 | 26.08 | 587,897 | -0.89(-3.30%) |
Aug 13, 2019 | 26.15 | 27.53 | 26.11 | 26.97 | 503,305 | +0.83(+3.18%) |
Aug 12, 2019 | 27.24 | 27.30 | 26.12 | 26.14 | 309,733 | -1.37(-4.98%) |
Aug 09, 2019 | 28.39 | 28.39 | 27.31 | 27.51 | 348,100 | -0.86(-3.03%) |
Aug 08, 2019 | 27.77 | 28.45 | 27.43 | 28.37 | 429,317 | +0.73(+2.64%) |
Aug 07, 2019 | 27.26 | 28.09 | 27.20 | 27.64 | 451,419 | +0.43(+1.58%) |
Aug 06, 2019 | 28.00 | 28.45 | 26.60 | 27.21 | 650,668 | -0.79(-2.82%) |
Aug 05, 2019 | 31.75 | 32.12 | 27.63 | 28.00 | 1,120,713 | -7.56(-21.26%) |
Aug 02, 2019 | 36.00 | 36.40 | 35.24 | 35.56 | 214,100 | -0.56(-1.55%) |
Aug 01, 2019 | 36.86 | 37.73 | 36.04 | 36.12 | 223,912 | -0.72(-1.95%) |
Jul 31, 2019 | 37.49 | 38.04 | 36.83 | 36.84 | 200,068 | -0.59(-1.58%) |
Jul 30, 2019 | 37.11 | 37.49 | 36.72 | 37.43 | 132,364 | +0.15(+0.40%) |
Jul 29, 2019 | 37.83 | 38.02 | 37.17 | 37.28 | 291,888 | -0.54(-1.43%) |
Jul 26, 2019 | 38.31 | 38.40 | 37.76 | 37.82 | 226,100 | -0.39(-1.02%) |
Jul 25, 2019 | 38.20 | 38.66 | 37.92 | 38.21 | 173,965 | -0.05(-0.13%) |
Jul 24, 2019 | 37.98 | 38.60 | 37.93 | 38.26 | 554,406 | +0.26(+0.68%) |
Jul 23, 2019 | 37.82 | 38.41 | 37.38 | 38.00 | 298,302 | +0.32(+0.85%) |
Jul 22, 2019 | 37.95 | 38.24 | 37.38 | 37.68 | 259,760 | -0.23(-0.61%) |
Jul 19, 2019 | 38.01 | 39.08 | 37.89 | 37.91 | 226,900 | -0.09(-0.24%) |
Jul 18, 2019 | 38.13 | 38.29 | 37.82 | 38.00 | 222,694 | -0.13(-0.34%) |
Jul 17, 2019 | 38.72 | 38.72 | 38.02 | 38.13 | 135,628 | -0.48(-1.24%) |
Jul 16, 2019 | 38.78 | 39.04 | 38.18 | 38.61 | 201,877 | -0.11(-0.28%) |
Jul 15, 2019 | 39.00 | 39.26 | 38.19 | 38.72 | 198,939 | -0.27(-0.69%) |
Jul 12, 2019 | 38.09 | 39.04 | 38.02 | 38.99 | 270,400 | +0.79(+2.07%) |
Jul 11, 2019 | 39.09 | 39.29 | 38.03 | 38.20 | 173,292 | -0.74(-1.90%) |
Jul 10, 2019 | 39.85 | 40.19 | 38.74 | 38.94 | 236,008 | -0.65(-1.64%) |
Jul 09, 2019 | 39.70 | 40.04 | 39.30 | 39.59 | 310,347 | -0.29(-0.73%) |
Jul 08, 2019 | 40.70 | 40.77 | 39.32 | 39.88 | 227,734 | -0.99(-2.42%) |
Jul 05, 2019 | 40.90 | 40.97 | 40.11 | 40.87 | 264,300 | -0.14(-0.34%) |
Jul 03, 2019 | 41.11 | 41.42 | 40.54 | 41.01 | 171,200 | +0.01(+0.02%) |
Jul 02, 2019 | 41.99 | 41.99 | 40.67 | 41.00 | 159,556 | -0.86(-2.05%) |