Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.87 | 33.17 | 32.57 | 32.74 | 81,912 | -0.02(-0.06%) |
Sep 27, 2019 | 33.14 | 33.14 | 32.58 | 32.76 | 32,200 | -0.51(-1.53%) |
Sep 26, 2019 | 33.84 | 33.84 | 33.14 | 33.27 | 49,276 | -0.50(-1.48%) |
Sep 25, 2019 | 33.29 | 33.89 | 33.09 | 33.77 | 53,970 | +0.43(+1.29%) |
Sep 24, 2019 | 34.57 | 34.57 | 33.30 | 33.34 | 34,136 | -1.13(-3.28%) |
Sep 23, 2019 | 34.85 | 34.97 | 34.27 | 34.47 | 32,317 | -0.41(-1.18%) |
Sep 20, 2019 | 34.17 | 35.18 | 33.99 | 34.88 | 105,400 | +0.53(+1.54%) |
Sep 19, 2019 | 34.70 | 35.02 | 34.22 | 34.35 | 41,354 | -0.16(-0.46%) |
Sep 18, 2019 | 34.80 | 34.97 | 34.10 | 34.51 | 50,956 | -0.29(-0.83%) |
Sep 17, 2019 | 34.84 | 34.86 | 34.58 | 34.80 | 35,377 | -0.07(-0.20%) |
Sep 16, 2019 | 35.13 | 35.28 | 34.40 | 34.87 | 87,053 | -0.17(-0.49%) |
Sep 13, 2019 | 35.34 | 35.60 | 35.00 | 35.04 | 72,700 | -0.08(-0.23%) |
Sep 12, 2019 | 35.37 | 35.57 | 34.51 | 35.12 | 71,978 | -0.28(-0.79%) |
Sep 11, 2019 | 35.08 | 35.49 | 34.65 | 35.40 | 69,564 | +0.48(+1.37%) |
Sep 10, 2019 | 33.73 | 35.25 | 33.73 | 34.92 | 66,442 | +1.15(+3.41%) |
Sep 09, 2019 | 33.62 | 33.89 | 33.21 | 33.77 | 57,611 | +0.33(+0.99%) |
Sep 06, 2019 | 33.15 | 33.62 | 32.93 | 33.44 | 67,800 | +0.31(+0.94%) |
Sep 05, 2019 | 32.49 | 33.54 | 32.49 | 33.13 | 59,920 | +0.89(+2.76%) |
Sep 04, 2019 | 32.00 | 32.46 | 31.51 | 32.24 | 71,938 | +0.57(+1.80%) |
Sep 03, 2019 | 31.16 | 31.99 | 31.00 | 31.67 | 117,754 | +0.42(+1.34%) |
Aug 30, 2019 | 31.04 | 31.48 | 30.67 | 31.25 | 91,700 | +0.50(+1.63%) |
Aug 29, 2019 | 30.30 | 30.88 | 30.26 | 30.75 | 60,571 | +0.82(+2.74%) |
Aug 28, 2019 | 29.75 | 30.34 | 29.53 | 29.93 | 45,663 | +0.16(+0.54%) |
Aug 27, 2019 | 29.92 | 30.42 | 29.70 | 29.77 | 61,976 | -0.01(-0.03%) |
Aug 26, 2019 | 29.63 | 30.07 | 29.54 | 29.78 | 37,940 | +0.14(+0.47%) |
Aug 23, 2019 | 30.20 | 30.55 | 29.50 | 29.64 | 66,300 | -0.79(-2.60%) |
Aug 22, 2019 | 30.46 | 30.60 | 29.76 | 30.43 | 41,940 | -0.03(-0.10%) |
Aug 21, 2019 | 30.73 | 31.03 | 30.35 | 30.46 | 73,912 | -0.13(-0.42%) |
Aug 20, 2019 | 30.96 | 31.23 | 30.33 | 30.59 | 32,909 | -0.49(-1.58%) |
Aug 19, 2019 | 30.92 | 31.84 | 30.92 | 31.08 | 62,088 | +0.41(+1.34%) |
Aug 16, 2019 | 30.46 | 30.83 | 30.06 | 30.67 | 114,200 | +0.16(+0.52%) |
Aug 15, 2019 | 31.51 | 31.52 | 30.37 | 30.51 | 41,762 | -1.12(-3.54%) |
Aug 14, 2019 | 31.50 | 31.77 | 30.30 | 31.63 | 152,610 | -0.43(-1.34%) |
Aug 13, 2019 | 31.72 | 33.09 | 31.68 | 32.06 | 73,136 | +0.43(+1.36%) |
Aug 12, 2019 | 32.50 | 32.94 | 31.63 | 31.63 | 109,341 | -0.37(-1.16%) |
Aug 09, 2019 | 32.15 | 32.52 | 31.72 | 32.00 | 158,400 | -0.31(-0.96%) |
Aug 08, 2019 | 32.15 | 32.70 | 31.86 | 32.31 | 105,116 | +0.04(+0.12%) |
Aug 07, 2019 | 35.40 | 35.46 | 31.41 | 32.27 | 242,045 | -3.90(-10.78%) |
Aug 06, 2019 | 37.50 | 37.64 | 34.33 | 36.17 | 139,809 | -2.97(-7.59%) |
Aug 05, 2019 | 39.68 | 39.81 | 38.49 | 39.14 | 64,170 | -1.24(-3.07%) |
Aug 02, 2019 | 40.25 | 40.59 | 39.68 | 40.38 | 57,600 | -0.17(-0.42%) |
Aug 01, 2019 | 40.80 | 41.58 | 40.29 | 40.55 | 45,477 | -0.19(-0.47%) |
Jul 31, 2019 | 41.30 | 41.73 | 40.13 | 40.74 | 73,460 | -0.41(-1.00%) |
Jul 30, 2019 | 40.64 | 41.48 | 40.45 | 41.15 | 25,891 | +0.19(+0.46%) |
Jul 29, 2019 | 41.27 | 41.39 | 40.84 | 40.96 | 28,230 | -0.40(-0.97%) |
Jul 26, 2019 | 41.34 | 41.90 | 40.55 | 41.36 | 50,900 | +0.11(+0.27%) |
Jul 25, 2019 | 41.41 | 41.54 | 40.88 | 41.25 | 26,939 | -0.14(-0.34%) |
Jul 24, 2019 | 40.30 | 41.72 | 40.15 | 41.39 | 54,062 | +1.02(+2.53%) |
Jul 23, 2019 | 40.59 | 40.69 | 40.09 | 40.37 | 21,883 | +0.06(+0.15%) |
Jul 22, 2019 | 40.23 | 40.36 | 39.92 | 40.31 | 22,508 | +0.22(+0.55%) |
Jul 19, 2019 | 40.36 | 40.50 | 40.02 | 40.09 | 28,900 | -0.26(-0.64%) |
Jul 18, 2019 | 40.06 | 40.43 | 39.96 | 40.35 | 20,433 | +0.38(+0.95%) |
Jul 17, 2019 | 40.09 | 40.44 | 39.21 | 39.97 | 75,806 | -0.18(-0.45%) |
Jul 16, 2019 | 40.26 | 40.74 | 40.02 | 40.15 | 40,117 | -0.18(-0.45%) |
Jul 15, 2019 | 40.24 | 41.24 | 40.05 | 40.33 | 33,433 | -0.16(-0.40%) |
Jul 12, 2019 | 40.36 | 40.71 | 40.24 | 40.49 | 29,900 | +0.27(+0.67%) |
Jul 11, 2019 | 40.44 | 40.45 | 39.81 | 40.22 | 52,023 | -0.14(-0.35%) |
Jul 10, 2019 | 40.34 | 40.67 | 39.93 | 40.36 | 52,390 | +0.20(+0.50%) |
Jul 09, 2019 | 39.99 | 40.20 | 39.59 | 40.16 | 45,101 | +0.00(+0.00%) |
Jul 08, 2019 | 40.42 | 40.50 | 39.74 | 40.16 | 35,693 | -0.44(-1.08%) |
Jul 05, 2019 | 40.08 | 40.65 | 39.67 | 40.60 | 49,500 | +0.10(+0.25%) |
Jul 03, 2019 | 40.62 | 40.83 | 40.09 | 40.50 | 22,000 | -0.06(-0.15%) |
Jul 02, 2019 | 40.79 | 40.79 | 39.87 | 40.56 | 50,978 | -0.23(-0.56%) |