Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.70 | 30.41 | 28.94 | 29.23 | 213,564 | -0.56(-1.88%) |
Sep 27, 2019 | 29.97 | 29.97 | 28.78 | 29.79 | 182,000 | +0.02(+0.07%) |
Sep 26, 2019 | 30.87 | 31.26 | 29.37 | 29.77 | 145,666 | -1.10(-3.56%) |
Sep 25, 2019 | 31.40 | 31.45 | 30.37 | 30.87 | 131,742 | -0.53(-1.69%) |
Sep 24, 2019 | 31.33 | 31.70 | 30.71 | 31.40 | 245,204 | +0.23(+0.74%) |
Sep 23, 2019 | 31.00 | 32.27 | 30.93 | 31.17 | 180,179 | +0.29(+0.94%) |
Sep 20, 2019 | 29.07 | 31.12 | 28.96 | 30.88 | 321,700 | +1.80(+6.19%) |
Sep 19, 2019 | 28.81 | 29.41 | 28.81 | 29.08 | 86,856 | +0.29(+1.01%) |
Sep 18, 2019 | 29.59 | 29.79 | 28.47 | 28.79 | 112,857 | -0.80(-2.70%) |
Sep 17, 2019 | 28.79 | 30.20 | 28.79 | 29.59 | 89,928 | +0.75(+2.60%) |
Sep 16, 2019 | 28.26 | 29.57 | 28.26 | 28.84 | 121,868 | +0.31(+1.09%) |
Sep 13, 2019 | 29.91 | 30.07 | 28.24 | 28.53 | 125,400 | -1.20(-4.04%) |
Sep 12, 2019 | 30.06 | 30.25 | 29.37 | 29.73 | 85,407 | -0.18(-0.60%) |
Sep 11, 2019 | 29.95 | 30.51 | 29.60 | 29.91 | 96,735 | -0.10(-0.33%) |
Sep 10, 2019 | 28.78 | 30.56 | 28.02 | 30.01 | 173,951 | +1.09(+3.77%) |
Sep 09, 2019 | 29.29 | 29.34 | 26.90 | 28.92 | 108,586 | -0.34(-1.16%) |
Sep 06, 2019 | 29.00 | 29.95 | 28.79 | 29.26 | 142,800 | +0.27(+0.93%) |
Sep 05, 2019 | 28.64 | 29.42 | 28.42 | 28.99 | 120,746 | +0.59(+2.08%) |
Sep 04, 2019 | 28.46 | 28.62 | 27.75 | 28.40 | 100,211 | +0.15(+0.53%) |
Sep 03, 2019 | 28.66 | 30.10 | 27.75 | 28.25 | 211,860 | -0.62(-2.15%) |
Aug 30, 2019 | 30.46 | 30.68 | 28.52 | 28.87 | 94,300 | -1.40(-4.63%) |
Aug 29, 2019 | 31.01 | 31.12 | 30.23 | 30.27 | 115,327 | -0.43(-1.40%) |
Aug 28, 2019 | 30.47 | 31.05 | 30.20 | 30.70 | 64,053 | +0.21(+0.69%) |
Aug 27, 2019 | 31.12 | 31.20 | 30.23 | 30.49 | 62,981 | -0.40(-1.29%) |
Aug 26, 2019 | 30.31 | 31.34 | 29.65 | 30.89 | 82,623 | +0.94(+3.14%) |
Aug 23, 2019 | 30.53 | 31.29 | 29.39 | 29.95 | 199,200 | -0.73(-2.38%) |
Aug 22, 2019 | 31.23 | 31.96 | 30.30 | 30.68 | 226,340 | -2.10(-6.41%) |
Aug 21, 2019 | 32.10 | 32.98 | 31.72 | 32.78 | 106,373 | +0.79(+2.47%) |
Aug 20, 2019 | 31.88 | 33.15 | 31.77 | 31.99 | 145,999 | +0.21(+0.66%) |
Aug 19, 2019 | 31.35 | 32.10 | 30.60 | 31.78 | 136,271 | +0.92(+2.98%) |
Aug 16, 2019 | 31.20 | 31.72 | 30.80 | 30.86 | 117,500 | -0.07(-0.23%) |
Aug 15, 2019 | 30.89 | 31.28 | 30.02 | 30.93 | 107,497 | +0.06(+0.19%) |
Aug 14, 2019 | 32.18 | 32.37 | 30.62 | 30.87 | 184,115 | -1.98(-6.03%) |
Aug 13, 2019 | 32.86 | 34.48 | 31.21 | 32.85 | 193,887 | -0.56(-1.68%) |
Aug 12, 2019 | 32.96 | 34.27 | 32.85 | 33.41 | 309,095 | -0.20(-0.60%) |
Aug 09, 2019 | 35.85 | 35.85 | 29.55 | 33.61 | 773,500 | +8.50(+33.85%) |
Aug 08, 2019 | 24.55 | 25.51 | 24.33 | 25.11 | 189,196 | +0.72(+2.95%) |
Aug 07, 2019 | 24.00 | 24.66 | 23.52 | 24.39 | 78,680 | -0.09(-0.37%) |
Aug 06, 2019 | 24.17 | 24.90 | 24.09 | 24.48 | 91,871 | +0.08(+0.33%) |
Aug 05, 2019 | 24.50 | 24.80 | 23.92 | 24.40 | 74,878 | -0.72(-2.87%) |
Aug 02, 2019 | 25.13 | 25.43 | 24.61 | 25.12 | 75,700 | -0.05(-0.20%) |
Aug 01, 2019 | 25.45 | 26.21 | 24.88 | 25.17 | 95,166 | -0.39(-1.53%) |
Jul 31, 2019 | 25.20 | 26.27 | 25.14 | 25.56 | 95,350 | +0.42(+1.67%) |
Jul 30, 2019 | 24.80 | 25.32 | 24.47 | 25.14 | 86,205 | +0.16(+0.64%) |
Jul 29, 2019 | 25.42 | 25.66 | 24.69 | 24.98 | 78,694 | -0.57(-2.23%) |
Jul 26, 2019 | 24.61 | 25.60 | 24.61 | 25.55 | 52,700 | +0.93(+3.78%) |
Jul 25, 2019 | 25.29 | 25.33 | 24.37 | 24.62 | 99,315 | -0.69(-2.73%) |
Jul 24, 2019 | 24.30 | 25.42 | 24.01 | 25.31 | 72,525 | +0.91(+3.73%) |
Jul 23, 2019 | 24.31 | 24.64 | 23.95 | 24.40 | 30,384 | +0.16(+0.66%) |
Jul 22, 2019 | 24.19 | 24.37 | 23.84 | 24.24 | 37,378 | +0.12(+0.50%) |
Jul 19, 2019 | 24.73 | 24.73 | 23.99 | 24.12 | 71,900 | -0.57(-2.31%) |
Jul 18, 2019 | 24.59 | 25.17 | 24.59 | 24.69 | 86,938 | +0.05(+0.20%) |
Jul 17, 2019 | 24.94 | 25.18 | 24.28 | 24.64 | 122,571 | -0.38(-1.52%) |
Jul 16, 2019 | 24.69 | 25.69 | 24.68 | 25.02 | 234,698 | +0.33(+1.34%) |
Jul 15, 2019 | 23.89 | 25.33 | 23.58 | 24.69 | 164,585 | +0.93(+3.91%) |
Jul 12, 2019 | 23.80 | 23.91 | 23.15 | 23.76 | 109,700 | -0.13(-0.54%) |
Jul 11, 2019 | 23.55 | 23.98 | 23.19 | 23.89 | 88,829 | +0.43(+1.83%) |
Jul 10, 2019 | 21.99 | 23.55 | 21.99 | 23.46 | 174,067 | +1.65(+7.57%) |
Jul 09, 2019 | 21.01 | 21.87 | 20.81 | 21.81 | 278,051 | +1.62(+8.02%) |
Jul 08, 2019 | 20.48 | 20.48 | 19.78 | 20.19 | 45,776 | -0.39(-1.90%) |
Jul 05, 2019 | 20.64 | 20.65 | 20.20 | 20.58 | 52,100 | -0.24(-1.15%) |
Jul 03, 2019 | 20.41 | 20.87 | 20.11 | 20.82 | 34,700 | +0.51(+2.51%) |
Jul 02, 2019 | 20.24 | 20.40 | 19.99 | 20.31 | 72,121 | +0.07(+0.35%) |