Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.86 | 31.48 | 30.74 | 31.32 | 623,758 | +0.64(+2.10%) |
Sep 27, 2019 | 31.50 | 31.50 | 30.51 | 30.68 | 451,000 | -0.72(-2.29%) |
Sep 26, 2019 | 31.31 | 31.66 | 31.22 | 31.40 | 566,183 | -0.07(-0.22%) |
Sep 25, 2019 | 30.37 | 31.55 | 30.20 | 31.47 | 806,916 | +0.98(+3.21%) |
Sep 24, 2019 | 31.36 | 31.59 | 30.27 | 30.49 | 663,261 | -0.82(-2.62%) |
Sep 23, 2019 | 31.82 | 31.82 | 31.21 | 31.31 | 620,764 | -0.55(-1.73%) |
Sep 20, 2019 | 32.07 | 32.31 | 31.54 | 31.86 | 2,345,700 | -0.30(-0.93%) |
Sep 19, 2019 | 32.49 | 32.93 | 32.12 | 32.16 | 674,766 | -0.35(-1.08%) |
Sep 18, 2019 | 32.89 | 32.89 | 32.04 | 32.51 | 744,610 | -0.19(-0.58%) |
Sep 17, 2019 | 32.72 | 32.95 | 32.41 | 32.70 | 724,488 | -0.15(-0.46%) |
Sep 16, 2019 | 32.50 | 33.03 | 32.31 | 32.85 | 1,268,530 | +0.07(+0.21%) |
Sep 13, 2019 | 33.04 | 33.38 | 32.55 | 32.78 | 991,400 | -0.12(-0.36%) |
Sep 12, 2019 | 32.70 | 33.06 | 31.99 | 32.90 | 1,111,444 | +0.94(+2.94%) |
Sep 11, 2019 | 30.95 | 31.99 | 30.53 | 31.96 | 835,633 | +1.18(+3.83%) |
Sep 10, 2019 | 31.19 | 31.25 | 30.43 | 30.78 | 903,546 | -0.52(-1.66%) |
Sep 09, 2019 | 31.06 | 31.59 | 30.87 | 31.30 | 1,556,871 | +0.31(+1.00%) |
Sep 06, 2019 | 30.63 | 31.14 | 30.31 | 30.99 | 836,900 | +0.32(+1.04%) |
Sep 05, 2019 | 29.79 | 30.81 | 29.55 | 30.67 | 716,902 | +1.39(+4.75%) |
Sep 04, 2019 | 29.07 | 29.40 | 28.67 | 29.28 | 1,405,176 | +0.52(+1.81%) |
Sep 03, 2019 | 29.47 | 29.70 | 28.63 | 28.76 | 1,364,256 | -1.02(-3.43%) |
Aug 30, 2019 | 29.63 | 29.80 | 29.43 | 29.78 | 702,000 | +0.16(+0.54%) |
Aug 29, 2019 | 29.27 | 29.71 | 29.27 | 29.62 | 591,323 | +0.63(+2.17%) |
Aug 28, 2019 | 28.55 | 29.08 | 28.32 | 28.99 | 640,595 | +0.39(+1.36%) |
Aug 27, 2019 | 28.86 | 28.86 | 28.50 | 28.60 | 933,457 | +0.06(+0.21%) |
Aug 26, 2019 | 28.89 | 28.89 | 28.10 | 28.54 | 729,527 | +0.04(+0.14%) |
Aug 23, 2019 | 29.30 | 29.67 | 28.41 | 28.50 | 957,000 | -0.92(-3.13%) |
Aug 22, 2019 | 29.32 | 29.58 | 29.10 | 29.42 | 758,613 | +0.15(+0.51%) |
Aug 21, 2019 | 29.24 | 29.45 | 28.96 | 29.27 | 596,020 | +0.32(+1.11%) |
Aug 20, 2019 | 29.32 | 29.38 | 28.79 | 28.95 | 755,937 | -0.60(-2.03%) |
Aug 19, 2019 | 29.73 | 29.87 | 29.37 | 29.55 | 607,282 | +0.16(+0.54%) |
Aug 16, 2019 | 28.97 | 29.50 | 28.91 | 29.39 | 683,000 | +0.71(+2.48%) |
Aug 15, 2019 | 28.85 | 28.90 | 28.50 | 28.68 | 863,089 | -0.15(-0.52%) |
Aug 14, 2019 | 28.38 | 28.99 | 28.02 | 28.83 | 1,369,775 | -0.21(-0.72%) |
Aug 13, 2019 | 28.49 | 29.13 | 28.48 | 29.04 | 696,043 | +0.46(+1.61%) |
Aug 12, 2019 | 28.93 | 28.94 | 28.53 | 28.58 | 874,445 | -0.58(-1.99%) |
Aug 09, 2019 | 30.42 | 30.80 | 29.12 | 29.16 | 917,400 | -1.70(-5.51%) |
Aug 08, 2019 | 31.38 | 31.38 | 29.68 | 30.86 | 1,364,558 | +0.71(+2.35%) |
Aug 07, 2019 | 29.75 | 30.32 | 29.67 | 30.15 | 752,892 | -0.17(-0.56%) |
Aug 06, 2019 | 30.10 | 30.68 | 30.02 | 30.32 | 855,597 | +0.39(+1.30%) |
Aug 05, 2019 | 30.69 | 30.69 | 29.53 | 29.93 | 943,264 | -1.57(-4.98%) |
Aug 02, 2019 | 32.63 | 32.63 | 31.47 | 31.50 | 592,800 | -1.40(-4.26%) |
Aug 01, 2019 | 33.67 | 34.05 | 32.67 | 32.90 | 879,039 | -0.66(-1.97%) |
Jul 31, 2019 | 34.15 | 34.37 | 33.19 | 33.56 | 733,203 | -0.45(-1.32%) |
Jul 30, 2019 | 33.66 | 34.04 | 33.51 | 34.01 | 758,095 | +0.16(+0.47%) |
Jul 29, 2019 | 33.61 | 33.86 | 33.35 | 33.85 | 503,942 | +0.34(+1.01%) |
Jul 26, 2019 | 33.17 | 33.56 | 33.02 | 33.51 | 786,200 | +0.39(+1.18%) |
Jul 25, 2019 | 33.31 | 33.36 | 33.01 | 33.12 | 680,692 | -0.46(-1.37%) |
Jul 24, 2019 | 33.58 | 33.79 | 33.36 | 33.58 | 823,337 | -0.09(-0.27%) |
Jul 23, 2019 | 33.89 | 33.95 | 33.36 | 33.67 | 400,940 | -0.04(-0.12%) |
Jul 22, 2019 | 34.00 | 34.38 | 33.69 | 33.71 | 434,015 | -0.24(-0.71%) |
Jul 19, 2019 | 34.20 | 34.90 | 33.95 | 33.95 | 507,300 | -0.31(-0.90%) |
Jul 18, 2019 | 34.07 | 34.36 | 33.99 | 34.26 | 230,297 | +0.23(+0.68%) |
Jul 17, 2019 | 34.25 | 34.31 | 33.78 | 34.03 | 661,386 | -0.15(-0.44%) |
Jul 16, 2019 | 34.64 | 34.70 | 34.17 | 34.18 | 396,487 | -0.47(-1.36%) |
Jul 15, 2019 | 34.83 | 35.23 | 34.37 | 34.65 | 289,685 | -0.16(-0.46%) |
Jul 12, 2019 | 34.39 | 34.89 | 34.25 | 34.81 | 432,700 | +0.46(+1.34%) |
Jul 11, 2019 | 34.24 | 35.21 | 33.65 | 34.35 | 377,334 | +0.18(+0.53%) |
Jul 10, 2019 | 33.75 | 34.19 | 33.62 | 34.17 | 787,620 | +0.56(+1.67%) |
Jul 09, 2019 | 33.62 | 33.77 | 33.54 | 33.61 | 863,895 | -0.26(-0.77%) |
Jul 08, 2019 | 34.31 | 34.48 | 33.69 | 33.87 | 747,075 | -0.99(-2.84%) |
Jul 05, 2019 | 34.64 | 35.22 | 34.21 | 34.86 | 452,800 | -0.02(-0.06%) |
Jul 03, 2019 | 34.83 | 35.15 | 34.72 | 34.88 | 193,600 | +0.27(+0.78%) |
Jul 02, 2019 | 34.75 | 34.99 | 34.48 | 34.61 | 463,007 | -0.11(-0.32%) |