Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.01 | 33.25 | 31.52 | 32.80 | 365,552 | +0.65(+2.02%) |
Sep 27, 2019 | 32.68 | 33.05 | 31.79 | 32.15 | 616,700 | -0.53(-1.62%) |
Sep 26, 2019 | 34.14 | 34.32 | 32.55 | 32.68 | 382,788 | -1.41(-4.14%) |
Sep 25, 2019 | 35.00 | 36.52 | 33.44 | 34.09 | 1,212,047 | -0.80(-2.29%) |
Sep 24, 2019 | 34.35 | 34.95 | 33.81 | 34.89 | 632,165 | +0.88(+2.59%) |
Sep 23, 2019 | 33.53 | 34.07 | 33.52 | 34.01 | 520,211 | +0.29(+0.86%) |
Sep 20, 2019 | 33.35 | 33.83 | 32.70 | 33.72 | 841,400 | +0.22(+0.66%) |
Sep 19, 2019 | 33.55 | 34.27 | 33.32 | 33.50 | 456,041 | +0.04(+0.12%) |
Sep 18, 2019 | 33.90 | 34.32 | 33.01 | 33.46 | 537,359 | -0.40(-1.18%) |
Sep 17, 2019 | 33.76 | 34.47 | 32.33 | 33.86 | 610,515 | +0.09(+0.27%) |
Sep 16, 2019 | 32.80 | 34.53 | 32.72 | 33.77 | 858,933 | +1.01(+3.08%) |
Sep 13, 2019 | 33.07 | 33.07 | 32.25 | 32.76 | 597,600 | +0.24(+0.74%) |
Sep 12, 2019 | 30.52 | 33.01 | 30.52 | 32.52 | 662,213 | +1.97(+6.45%) |
Sep 11, 2019 | 30.19 | 30.75 | 29.60 | 30.55 | 566,675 | +0.55(+1.83%) |
Sep 10, 2019 | 29.55 | 30.29 | 28.48 | 30.00 | 686,756 | +0.38(+1.28%) |
Sep 09, 2019 | 32.09 | 32.22 | 29.50 | 29.62 | 641,811 | -2.42(-7.55%) |
Sep 06, 2019 | 32.71 | 33.55 | 31.98 | 32.04 | 399,800 | -0.41(-1.26%) |
Sep 05, 2019 | 32.62 | 33.01 | 31.82 | 32.45 | 747,593 | -0.17(-0.52%) |
Sep 04, 2019 | 32.49 | 33.03 | 32.23 | 32.62 | 1,052,927 | +0.67(+2.10%) |
Sep 03, 2019 | 32.64 | 32.83 | 31.17 | 31.95 | 659,437 | -1.00(-3.03%) |
Aug 30, 2019 | 32.97 | 33.52 | 32.69 | 32.95 | 571,800 | +0.21(+0.64%) |
Aug 29, 2019 | 32.06 | 32.98 | 32.06 | 32.74 | 414,682 | +0.55(+1.71%) |
Aug 28, 2019 | 31.62 | 32.45 | 31.18 | 32.19 | 391,470 | +0.31(+0.97%) |
Aug 27, 2019 | 32.42 | 32.50 | 31.69 | 31.88 | 535,525 | -0.22(-0.69%) |
Aug 26, 2019 | 32.43 | 32.45 | 31.29 | 32.10 | 659,695 | -0.22(-0.68%) |
Aug 23, 2019 | 31.43 | 32.43 | 31.04 | 32.32 | 851,700 | +1.33(+4.29%) |
Aug 22, 2019 | 30.48 | 32.00 | 29.91 | 30.99 | 828,299 | +0.58(+1.91%) |
Aug 21, 2019 | 30.00 | 30.69 | 29.47 | 30.41 | 404,661 | +0.84(+2.84%) |
Aug 20, 2019 | 28.92 | 29.76 | 28.05 | 29.57 | 634,849 | +0.71(+2.46%) |
Aug 19, 2019 | 28.84 | 28.98 | 28.48 | 28.86 | 463,225 | +0.60(+2.12%) |
Aug 16, 2019 | 27.89 | 28.33 | 26.94 | 28.26 | 609,500 | +0.54(+1.95%) |
Aug 15, 2019 | 27.69 | 27.99 | 26.60 | 27.72 | 462,718 | +0.32(+1.17%) |
Aug 14, 2019 | 28.57 | 28.65 | 26.49 | 27.40 | 932,764 | -2.28(-7.68%) |
Aug 13, 2019 | 29.12 | 29.81 | 28.59 | 29.68 | 670,445 | +0.37(+1.26%) |
Aug 12, 2019 | 31.39 | 31.65 | 27.66 | 29.31 | 1,415,793 | -3.07(-9.48%) |
Aug 09, 2019 | 31.61 | 33.25 | 31.55 | 32.38 | 1,324,400 | +0.49(+1.54%) |
Aug 08, 2019 | 29.00 | 32.00 | 27.13 | 31.89 | 2,536,347 | +4.80(+17.72%) |
Aug 07, 2019 | 26.50 | 27.66 | 26.25 | 27.09 | 463,093 | +0.35(+1.31%) |
Aug 06, 2019 | 26.18 | 26.80 | 25.77 | 26.74 | 506,437 | +0.79(+3.04%) |
Aug 05, 2019 | 27.02 | 27.64 | 25.81 | 25.95 | 788,576 | -1.74(-6.28%) |
Aug 02, 2019 | 27.70 | 27.74 | 26.75 | 27.69 | 745,000 | -0.39(-1.39%) |
Aug 01, 2019 | 27.67 | 28.54 | 27.34 | 28.08 | 1,184,296 | +0.50(+1.81%) |
Jul 31, 2019 | 28.00 | 28.42 | 27.21 | 27.58 | 475,937 | -0.54(-1.92%) |
Jul 30, 2019 | 27.17 | 28.15 | 26.91 | 28.12 | 517,890 | +0.84(+3.08%) |
Jul 29, 2019 | 27.07 | 27.37 | 26.52 | 27.28 | 571,684 | +0.25(+0.92%) |
Jul 26, 2019 | 26.73 | 27.20 | 26.59 | 27.03 | 521,800 | +0.50(+1.88%) |
Jul 25, 2019 | 26.80 | 27.33 | 26.43 | 26.53 | 538,796 | -0.40(-1.49%) |
Jul 24, 2019 | 26.15 | 26.98 | 25.91 | 26.93 | 359,946 | +0.78(+2.98%) |
Jul 23, 2019 | 26.26 | 26.26 | 25.71 | 26.15 | 257,180 | -0.03(-0.11%) |
Jul 22, 2019 | 26.26 | 26.44 | 25.29 | 26.18 | 377,192 | +0.08(+0.31%) |
Jul 19, 2019 | 26.33 | 26.88 | 26.05 | 26.10 | 406,200 | -0.23(-0.87%) |
Jul 18, 2019 | 25.50 | 26.54 | 25.25 | 26.33 | 631,121 | +0.80(+3.13%) |
Jul 17, 2019 | 25.35 | 25.80 | 25.10 | 25.53 | 307,656 | +0.15(+0.59%) |
Jul 16, 2019 | 25.69 | 25.93 | 25.00 | 25.38 | 399,134 | -0.28(-1.09%) |
Jul 15, 2019 | 25.84 | 25.85 | 25.19 | 25.66 | 379,965 | +0.02(+0.08%) |
Jul 12, 2019 | 25.73 | 25.97 | 25.12 | 25.64 | 341,400 | -0.14(-0.54%) |
Jul 11, 2019 | 26.68 | 26.86 | 25.68 | 25.78 | 275,830 | -0.68(-2.57%) |
Jul 10, 2019 | 26.80 | 26.99 | 26.15 | 26.46 | 402,985 | -0.26(-0.97%) |
Jul 09, 2019 | 25.87 | 26.78 | 25.87 | 26.72 | 307,431 | +0.79(+3.05%) |
Jul 08, 2019 | 26.16 | 26.45 | 25.64 | 25.93 | 279,570 | -0.39(-1.48%) |
Jul 05, 2019 | 26.61 | 26.62 | 26.08 | 26.32 | 327,600 | -0.39(-1.46%) |
Jul 03, 2019 | 27.14 | 27.44 | 26.43 | 26.71 | 303,900 | -0.54(-1.98%) |
Jul 02, 2019 | 26.87 | 27.31 | 26.51 | 27.25 | 424,724 | +0.35(+1.30%) |