Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.35 | 32.84 | 32.11 | 32.35 | 146,423 | +0.50(+1.57%) |
Sep 27, 2019 | 33.24 | 33.50 | 31.50 | 31.85 | 267,100 | -1.47(-4.41%) |
Sep 26, 2019 | 32.94 | 33.50 | 32.50 | 33.32 | 83,747 | +0.13(+0.39%) |
Sep 25, 2019 | 33.17 | 33.55 | 32.78 | 33.19 | 109,942 | -0.04(-0.12%) |
Sep 24, 2019 | 34.54 | 34.56 | 32.55 | 33.23 | 122,520 | -1.34(-3.88%) |
Sep 23, 2019 | 34.60 | 35.32 | 34.33 | 34.57 | 104,690 | -0.24(-0.69%) |
Sep 20, 2019 | 34.40 | 35.04 | 33.47 | 34.81 | 274,000 | +0.48(+1.40%) |
Sep 19, 2019 | 34.41 | 34.96 | 34.25 | 34.33 | 82,063 | -0.05(-0.15%) |
Sep 18, 2019 | 34.89 | 35.16 | 33.77 | 34.38 | 113,607 | -0.53(-1.52%) |
Sep 17, 2019 | 34.19 | 35.13 | 33.80 | 34.91 | 98,891 | +0.66(+1.93%) |
Sep 16, 2019 | 33.84 | 34.61 | 33.70 | 34.25 | 82,560 | +0.30(+0.88%) |
Sep 13, 2019 | 33.86 | 34.44 | 33.43 | 33.95 | 133,700 | +0.15(+0.44%) |
Sep 12, 2019 | 35.40 | 35.89 | 33.58 | 33.80 | 111,555 | -1.78(-5.00%) |
Sep 11, 2019 | 35.00 | 36.24 | 34.81 | 35.58 | 143,537 | +0.69(+1.98%) |
Sep 10, 2019 | 35.30 | 36.48 | 34.75 | 34.89 | 287,394 | -0.61(-1.72%) |
Sep 09, 2019 | 34.02 | 35.60 | 34.02 | 35.50 | 263,976 | +1.14(+3.32%) |
Sep 06, 2019 | 33.11 | 35.28 | 32.58 | 34.36 | 294,500 | +0.66(+1.96%) |
Sep 05, 2019 | 33.24 | 33.77 | 33.07 | 33.70 | 165,900 | +0.52(+1.57%) |
Sep 04, 2019 | 33.65 | 33.69 | 32.65 | 33.18 | 169,617 | +0.64(+1.97%) |
Sep 03, 2019 | 32.53 | 34.41 | 31.96 | 32.54 | 280,742 | -0.07(-0.21%) |
Aug 30, 2019 | 32.04 | 33.00 | 31.70 | 32.61 | 109,300 | +0.42(+1.30%) |
Aug 29, 2019 | 33.41 | 34.47 | 31.45 | 32.19 | 245,304 | -0.94(-2.84%) |
Aug 28, 2019 | 33.39 | 34.71 | 32.74 | 33.13 | 210,530 | -1.08(-3.16%) |
Aug 27, 2019 | 35.97 | 35.97 | 33.23 | 34.21 | 398,473 | -2.74(-7.42%) |
Aug 26, 2019 | 37.26 | 37.33 | 36.44 | 36.95 | 73,398 | +0.07(+0.19%) |
Aug 23, 2019 | 37.72 | 38.44 | 36.73 | 36.88 | 164,900 | -0.77(-2.05%) |
Aug 22, 2019 | 35.74 | 37.91 | 35.68 | 37.65 | 333,028 | +2.01(+5.64%) |
Aug 21, 2019 | 34.42 | 35.98 | 34.10 | 35.64 | 624,140 | +1.63(+4.79%) |
Aug 20, 2019 | 34.20 | 34.52 | 33.50 | 34.01 | 194,267 | +0.00(+0.00%) |
Aug 19, 2019 | 34.35 | 34.85 | 33.86 | 34.01 | 228,720 | +0.28(+0.83%) |
Aug 16, 2019 | 33.68 | 34.43 | 33.44 | 33.73 | 357,200 | +0.27(+0.81%) |
Aug 15, 2019 | 34.45 | 34.63 | 33.36 | 33.46 | 233,954 | -0.49(-1.44%) |
Aug 14, 2019 | 32.50 | 34.26 | 32.27 | 33.95 | 431,244 | +1.28(+3.92%) |
Aug 13, 2019 | 30.47 | 33.19 | 30.47 | 32.67 | 523,372 | +2.20(+7.22%) |
Aug 12, 2019 | 31.99 | 32.05 | 29.97 | 30.47 | 88,513 | -1.18(-3.73%) |
Aug 09, 2019 | 31.75 | 31.87 | 31.00 | 31.65 | 69,300 | -0.03(-0.09%) |
Aug 08, 2019 | 31.30 | 32.09 | 30.99 | 31.68 | 91,659 | -0.32(-1.00%) |
Aug 07, 2019 | 31.50 | 32.19 | 31.19 | 32.00 | 347,416 | +0.51(+1.62%) |
Aug 06, 2019 | 31.12 | 32.07 | 31.10 | 31.49 | 172,655 | +0.37(+1.19%) |
Aug 05, 2019 | 31.03 | 31.30 | 30.11 | 31.12 | 225,119 | -0.37(-1.17%) |
Aug 02, 2019 | 31.94 | 32.43 | 31.01 | 31.49 | 92,200 | -0.55(-1.72%) |
Aug 01, 2019 | 31.75 | 32.26 | 30.90 | 32.04 | 174,232 | -0.08(-0.25%) |
Jul 31, 2019 | 33.30 | 34.07 | 31.94 | 32.12 | 254,995 | -1.35(-4.03%) |
Jul 30, 2019 | 35.49 | 35.96 | 33.14 | 33.47 | 484,233 | -2.43(-6.77%) |
Jul 29, 2019 | 35.07 | 36.02 | 35.05 | 35.90 | 227,689 | +0.89(+2.54%) |
Jul 26, 2019 | 34.80 | 35.14 | 34.50 | 35.01 | 110,200 | +0.30(+0.86%) |
Jul 25, 2019 | 35.10 | 36.51 | 34.69 | 34.71 | 95,551 | -0.36(-1.03%) |
Jul 24, 2019 | 35.50 | 36.62 | 34.66 | 35.07 | 100,594 | -0.35(-0.99%) |
Jul 23, 2019 | 36.54 | 36.68 | 34.99 | 35.42 | 102,272 | -0.91(-2.50%) |
Jul 22, 2019 | 35.79 | 36.56 | 35.66 | 36.33 | 155,228 | +0.74(+2.08%) |
Jul 19, 2019 | 36.15 | 36.29 | 35.49 | 35.59 | 107,800 | -0.33(-0.92%) |
Jul 18, 2019 | 36.31 | 36.45 | 35.42 | 35.92 | 132,220 | -0.38(-1.05%) |
Jul 17, 2019 | 36.26 | 36.46 | 35.64 | 36.30 | 139,058 | +0.06(+0.17%) |
Jul 16, 2019 | 36.50 | 36.75 | 35.91 | 36.24 | 151,915 | -0.17(-0.47%) |
Jul 15, 2019 | 36.35 | 36.78 | 36.15 | 36.41 | 84,238 | +0.06(+0.17%) |
Jul 12, 2019 | 36.16 | 36.53 | 35.50 | 36.35 | 264,900 | +0.57(+1.59%) |
Jul 11, 2019 | 35.98 | 36.24 | 35.16 | 35.78 | 163,188 | -0.29(-0.80%) |
Jul 10, 2019 | 35.92 | 36.50 | 35.52 | 36.07 | 139,097 | +0.17(+0.47%) |
Jul 09, 2019 | 35.65 | 36.01 | 35.41 | 35.90 | 61,111 | +0.04(+0.11%) |
Jul 08, 2019 | 35.92 | 36.21 | 35.36 | 35.86 | 424,035 | -0.43(-1.18%) |
Jul 05, 2019 | 36.54 | 36.54 | 35.53 | 36.29 | 222,500 | -0.04(-0.11%) |
Jul 03, 2019 | 35.88 | 36.45 | 35.44 | 36.33 | 83,800 | -0.08(-0.22%) |
Jul 02, 2019 | 36.29 | 36.68 | 35.02 | 36.41 | 208,507 | +0.05(+0.14%) |