Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.96 | 32.41 | 31.68 | 32.33 | 68,582 | +0.52(+1.63%) |
Sep 27, 2019 | 31.47 | 32.18 | 31.29 | 31.81 | 44,000 | +0.56(+1.79%) |
Sep 26, 2019 | 30.88 | 31.48 | 30.66 | 31.25 | 35,947 | +0.20(+0.64%) |
Sep 25, 2019 | 29.81 | 31.28 | 29.33 | 31.05 | 81,744 | +1.29(+4.33%) |
Sep 24, 2019 | 30.79 | 30.79 | 29.45 | 29.76 | 73,649 | -1.03(-3.35%) |
Sep 23, 2019 | 30.36 | 31.03 | 30.00 | 30.79 | 93,564 | +0.23(+0.75%) |
Sep 20, 2019 | 31.47 | 31.62 | 30.27 | 30.56 | 109,000 | -0.86(-2.74%) |
Sep 19, 2019 | 32.09 | 32.30 | 31.23 | 31.42 | 86,340 | -0.58(-1.81%) |
Sep 18, 2019 | 32.05 | 32.41 | 31.27 | 32.00 | 95,539 | -0.08(-0.25%) |
Sep 17, 2019 | 32.06 | 33.03 | 31.83 | 32.08 | 87,527 | -0.08(-0.25%) |
Sep 16, 2019 | 31.81 | 32.59 | 31.74 | 32.16 | 81,739 | +0.16(+0.50%) |
Sep 13, 2019 | 31.68 | 32.74 | 31.55 | 32.00 | 128,500 | +0.52(+1.65%) |
Sep 12, 2019 | 31.43 | 31.66 | 30.40 | 31.48 | 134,477 | +0.13(+0.41%) |
Sep 11, 2019 | 30.68 | 31.70 | 30.68 | 31.35 | 176,176 | +1.02(+3.36%) |
Sep 10, 2019 | 29.62 | 30.46 | 29.38 | 30.33 | 201,915 | +0.88(+2.99%) |
Sep 09, 2019 | 28.84 | 29.48 | 28.54 | 29.45 | 161,077 | +0.78(+2.72%) |
Sep 06, 2019 | 28.56 | 28.95 | 28.38 | 28.67 | 50,000 | +0.04(+0.14%) |
Sep 05, 2019 | 28.13 | 28.78 | 27.85 | 28.63 | 82,712 | +0.78(+2.80%) |
Sep 04, 2019 | 28.39 | 28.39 | 27.64 | 27.85 | 47,601 | -0.23(-0.82%) |
Sep 03, 2019 | 28.40 | 28.62 | 27.78 | 28.08 | 72,569 | -0.61(-2.13%) |
Aug 30, 2019 | 28.49 | 28.90 | 28.28 | 28.69 | 128,400 | +0.45(+1.59%) |
Aug 29, 2019 | 27.36 | 28.50 | 27.36 | 28.24 | 263,449 | +1.29(+4.79%) |
Aug 28, 2019 | 26.19 | 27.13 | 26.00 | 26.95 | 101,447 | +0.75(+2.86%) |
Aug 27, 2019 | 27.18 | 27.18 | 25.84 | 26.20 | 94,960 | -0.65(-2.42%) |
Aug 26, 2019 | 26.31 | 26.97 | 25.95 | 26.85 | 93,725 | +0.75(+2.87%) |
Aug 23, 2019 | 25.76 | 26.65 | 25.63 | 26.10 | 79,000 | +0.08(+0.31%) |
Aug 22, 2019 | 27.98 | 28.19 | 25.76 | 26.02 | 160,927 | -1.78(-6.40%) |
Aug 21, 2019 | 28.06 | 28.10 | 27.43 | 27.80 | 146,830 | +0.22(+0.80%) |
Aug 20, 2019 | 27.88 | 28.25 | 27.47 | 27.58 | 113,820 | -0.30(-1.08%) |
Aug 19, 2019 | 26.98 | 28.16 | 26.73 | 27.88 | 194,355 | +1.29(+4.85%) |
Aug 16, 2019 | 26.26 | 26.78 | 25.53 | 26.59 | 93,200 | +0.65(+2.51%) |
Aug 15, 2019 | 26.03 | 26.57 | 25.49 | 25.94 | 117,219 | +0.06(+0.23%) |
Aug 14, 2019 | 25.44 | 26.00 | 24.80 | 25.88 | 125,622 | +0.21(+0.82%) |
Aug 13, 2019 | 25.45 | 26.19 | 25.21 | 25.67 | 92,301 | +0.27(+1.06%) |
Aug 12, 2019 | 25.76 | 26.73 | 25.33 | 25.40 | 88,212 | -0.83(-3.16%) |
Aug 09, 2019 | 25.07 | 26.66 | 24.81 | 26.23 | 213,600 | +1.00(+3.96%) |
Aug 08, 2019 | 23.75 | 27.06 | 23.75 | 25.23 | 413,037 | +1.74(+7.41%) |
Aug 07, 2019 | 22.30 | 23.77 | 19.52 | 23.49 | 358,688 | +0.93(+4.12%) |
Aug 06, 2019 | 21.82 | 23.03 | 21.75 | 22.56 | 188,632 | +0.73(+3.34%) |
Aug 05, 2019 | 21.61 | 22.06 | 20.95 | 21.83 | 162,584 | -0.27(-1.22%) |
Aug 02, 2019 | 21.25 | 22.42 | 21.25 | 22.10 | 223,200 | +0.87(+4.10%) |
Aug 01, 2019 | 21.17 | 21.69 | 19.94 | 21.23 | 134,461 | +0.02(+0.09%) |
Jul 31, 2019 | 21.36 | 21.90 | 20.93 | 21.21 | 86,879 | -0.09(-0.42%) |
Jul 30, 2019 | 20.13 | 21.60 | 19.94 | 21.30 | 116,705 | +1.11(+5.50%) |
Jul 29, 2019 | 20.19 | 20.53 | 19.96 | 20.19 | 65,969 | +0.05(+0.25%) |
Jul 26, 2019 | 19.67 | 20.29 | 19.67 | 20.14 | 53,600 | +0.52(+2.65%) |
Jul 25, 2019 | 19.91 | 20.22 | 19.42 | 19.62 | 45,354 | -0.25(-1.26%) |
Jul 24, 2019 | 18.96 | 20.06 | 18.81 | 19.87 | 59,826 | +0.89(+4.69%) |
Jul 23, 2019 | 19.22 | 19.22 | 18.56 | 18.98 | 50,792 | -0.13(-0.68%) |
Jul 22, 2019 | 19.75 | 19.75 | 18.91 | 19.11 | 113,291 | -0.62(-3.14%) |
Jul 19, 2019 | 20.02 | 20.32 | 19.70 | 19.73 | 121,300 | -0.33(-1.65%) |
Jul 18, 2019 | 20.32 | 20.32 | 19.67 | 20.06 | 126,904 | -0.41(-2.00%) |
Jul 17, 2019 | 19.94 | 20.52 | 19.49 | 20.47 | 80,671 | +0.52(+2.61%) |
Jul 16, 2019 | 19.85 | 20.36 | 19.71 | 19.95 | 47,928 | -0.08(-0.40%) |
Jul 15, 2019 | 20.47 | 20.47 | 19.61 | 20.03 | 93,453 | -0.44(-2.15%) |
Jul 12, 2019 | 20.07 | 20.56 | 20.07 | 20.47 | 105,900 | +0.55(+2.76%) |
Jul 11, 2019 | 20.42 | 20.49 | 19.75 | 19.92 | 65,188 | -0.47(-2.31%) |
Jul 10, 2019 | 19.90 | 20.89 | 19.82 | 20.39 | 134,036 | +0.82(+4.19%) |
Jul 09, 2019 | 18.79 | 19.70 | 18.60 | 19.57 | 113,923 | +0.47(+2.46%) |
Jul 08, 2019 | 19.03 | 19.34 | 18.85 | 19.10 | 42,206 | -0.05(-0.26%) |
Jul 05, 2019 | 18.65 | 19.39 | 17.88 | 19.15 | 196,300 | +0.48(+2.57%) |
Jul 03, 2019 | 19.48 | 19.48 | 18.60 | 18.67 | 101,300 | -0.75(-3.86%) |
Jul 02, 2019 | 20.05 | 20.05 | 19.28 | 19.42 | 71,023 | -0.76(-3.77%) |