Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.00 | 33.70 | 32.25 | 33.33 | 324,107 | +0.55(+1.66%) |
Sep 27, 2019 | 34.05 | 34.29 | 32.74 | 32.78 | 265,400 | -1.13(-3.33%) |
Sep 26, 2019 | 34.80 | 34.99 | 33.86 | 33.91 | 212,396 | -0.95(-2.73%) |
Sep 25, 2019 | 34.52 | 34.96 | 34.27 | 34.86 | 163,605 | +0.37(+1.07%) |
Sep 24, 2019 | 34.18 | 34.75 | 34.07 | 34.49 | 227,987 | +0.41(+1.20%) |
Sep 23, 2019 | 33.91 | 34.51 | 33.91 | 34.08 | 220,964 | -0.01(-0.03%) |
Sep 20, 2019 | 33.77 | 34.46 | 33.57 | 34.09 | 486,400 | +0.31(+0.92%) |
Sep 19, 2019 | 34.75 | 34.82 | 33.77 | 33.78 | 337,823 | -0.91(-2.62%) |
Sep 18, 2019 | 34.01 | 34.85 | 33.72 | 34.69 | 279,656 | +0.67(+1.97%) |
Sep 17, 2019 | 34.83 | 35.38 | 34.00 | 34.02 | 270,859 | -0.96(-2.74%) |
Sep 16, 2019 | 34.21 | 35.30 | 34.21 | 34.98 | 190,730 | +0.56(+1.63%) |
Sep 13, 2019 | 35.32 | 35.41 | 34.39 | 34.42 | 286,500 | -0.55(-1.57%) |
Sep 12, 2019 | 36.48 | 36.53 | 34.93 | 34.97 | 608,218 | -1.71(-4.66%) |
Sep 11, 2019 | 36.00 | 36.72 | 35.56 | 36.68 | 305,360 | +0.80(+2.23%) |
Sep 10, 2019 | 35.30 | 36.22 | 35.03 | 35.88 | 538,519 | +0.81(+2.31%) |
Sep 09, 2019 | 34.51 | 35.12 | 34.34 | 35.07 | 699,763 | +0.90(+2.63%) |
Sep 06, 2019 | 34.16 | 34.47 | 33.58 | 34.17 | 290,800 | +0.07(+0.21%) |
Sep 05, 2019 | 32.50 | 34.38 | 32.50 | 34.10 | 2,044,747 | +2.10(+6.56%) |
Sep 04, 2019 | 32.87 | 34.23 | 31.54 | 32.00 | 2,245,593 | -3.99(-11.09%) |
Sep 03, 2019 | 36.47 | 36.97 | 35.71 | 35.99 | 175,612 | -0.91(-2.47%) |
Aug 30, 2019 | 37.08 | 37.33 | 36.56 | 36.90 | 129,400 | -0.10(-0.27%) |
Aug 29, 2019 | 36.90 | 37.54 | 36.44 | 37.00 | 210,053 | +0.36(+0.98%) |
Aug 28, 2019 | 35.02 | 36.65 | 34.79 | 36.64 | 280,799 | +1.75(+5.02%) |
Aug 27, 2019 | 35.86 | 35.92 | 34.86 | 34.89 | 246,844 | -0.79(-2.21%) |
Aug 26, 2019 | 35.98 | 35.99 | 34.79 | 35.68 | 220,921 | +0.17(+0.48%) |
Aug 23, 2019 | 36.57 | 36.70 | 35.40 | 35.51 | 401,500 | -1.20(-3.27%) |
Aug 22, 2019 | 36.39 | 36.97 | 36.00 | 36.71 | 473,831 | +0.41(+1.13%) |
Aug 21, 2019 | 36.83 | 36.83 | 36.11 | 36.30 | 212,250 | -0.22(-0.60%) |
Aug 20, 2019 | 37.25 | 37.64 | 36.48 | 36.52 | 170,280 | -0.85(-2.27%) |
Aug 19, 2019 | 37.39 | 37.60 | 36.74 | 37.37 | 191,151 | +0.42(+1.14%) |
Aug 16, 2019 | 36.13 | 37.74 | 35.73 | 36.95 | 222,700 | +1.17(+3.27%) |
Aug 15, 2019 | 36.50 | 36.78 | 35.74 | 35.78 | 240,573 | -0.68(-1.87%) |
Aug 14, 2019 | 36.87 | 37.35 | 36.32 | 36.46 | 238,707 | -1.06(-2.83%) |
Aug 13, 2019 | 36.79 | 37.90 | 36.68 | 37.52 | 259,759 | +0.78(+2.12%) |
Aug 12, 2019 | 38.95 | 39.19 | 36.56 | 36.74 | 525,451 | -2.42(-6.18%) |
Aug 09, 2019 | 37.38 | 39.19 | 37.02 | 39.16 | 507,900 | +1.55(+4.12%) |
Aug 08, 2019 | 33.09 | 37.73 | 33.09 | 37.61 | 927,717 | +3.57(+10.49%) |
Aug 07, 2019 | 34.26 | 35.12 | 34.01 | 34.04 | 248,846 | -0.86(-2.46%) |
Aug 06, 2019 | 34.63 | 35.07 | 34.20 | 34.90 | 221,605 | +0.50(+1.45%) |
Aug 05, 2019 | 34.30 | 34.83 | 33.90 | 34.40 | 304,713 | -0.51(-1.46%) |
Aug 02, 2019 | 35.21 | 35.52 | 34.32 | 34.91 | 289,500 | -0.30(-0.85%) |
Aug 01, 2019 | 35.89 | 36.57 | 35.10 | 35.21 | 242,433 | -0.77(-2.14%) |
Jul 31, 2019 | 36.30 | 36.69 | 35.76 | 35.98 | 361,542 | -0.21(-0.58%) |
Jul 30, 2019 | 34.91 | 36.22 | 34.63 | 36.19 | 262,426 | +1.00(+2.84%) |
Jul 29, 2019 | 35.32 | 35.79 | 34.93 | 35.19 | 122,043 | -0.10(-0.28%) |
Jul 26, 2019 | 35.28 | 35.64 | 34.93 | 35.29 | 199,100 | +0.14(+0.40%) |
Jul 25, 2019 | 35.73 | 36.00 | 35.13 | 35.15 | 217,140 | -0.58(-1.62%) |
Jul 24, 2019 | 34.90 | 36.02 | 34.81 | 35.73 | 460,358 | +0.82(+2.35%) |
Jul 23, 2019 | 34.29 | 34.95 | 34.19 | 34.91 | 166,370 | +0.72(+2.11%) |
Jul 22, 2019 | 33.82 | 34.23 | 33.68 | 34.19 | 207,691 | +0.45(+1.33%) |
Jul 19, 2019 | 34.11 | 34.62 | 33.71 | 33.74 | 131,000 | -0.56(-1.63%) |
Jul 18, 2019 | 33.87 | 34.46 | 33.66 | 34.30 | 111,320 | +0.45(+1.33%) |
Jul 17, 2019 | 33.90 | 34.22 | 33.10 | 33.85 | 220,850 | -0.13(-0.38%) |
Jul 16, 2019 | 33.54 | 34.31 | 33.46 | 33.98 | 125,956 | +0.50(+1.49%) |
Jul 15, 2019 | 34.82 | 34.82 | 33.47 | 33.48 | 148,825 | -1.27(-3.65%) |
Jul 12, 2019 | 34.55 | 34.84 | 34.24 | 34.75 | 91,000 | +0.20(+0.58%) |
Jul 11, 2019 | 34.55 | 34.97 | 34.40 | 34.55 | 117,068 | +0.04(+0.12%) |
Jul 10, 2019 | 34.38 | 34.77 | 34.33 | 34.51 | 116,291 | +0.18(+0.52%) |
Jul 09, 2019 | 34.26 | 34.59 | 33.88 | 34.33 | 184,890 | -0.06(-0.17%) |
Jul 08, 2019 | 34.44 | 34.68 | 34.33 | 34.39 | 211,105 | -0.14(-0.41%) |
Jul 05, 2019 | 34.54 | 34.91 | 34.07 | 34.53 | 161,500 | -0.15(-0.43%) |
Jul 03, 2019 | 34.19 | 34.72 | 33.83 | 34.68 | 93,500 | +0.46(+1.34%) |
Jul 02, 2019 | 33.91 | 34.34 | 33.57 | 34.22 | 254,430 | +0.25(+0.74%) |