Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.34 | 32.43 | 31.88 | 32.27 | 178,153 | -0.13(-0.39%) |
Sep 27, 2019 | 32.63 | 32.97 | 32.22 | 32.40 | 155,235 | -0.04(-0.13%) |
Sep 26, 2019 | 32.41 | 32.51 | 31.97 | 32.44 | 169,190 | -0.02(-0.05%) |
Sep 25, 2019 | 31.99 | 32.53 | 31.52 | 32.45 | 164,697 | +0.34(+1.06%) |
Sep 24, 2019 | 32.74 | 32.74 | 31.89 | 32.11 | 267,694 | -0.48(-1.46%) |
Sep 23, 2019 | 32.39 | 32.99 | 32.30 | 32.59 | 145,135 | -0.18(-0.55%) |
Sep 20, 2019 | 32.66 | 33.04 | 32.44 | 32.77 | 310,940 | +0.11(+0.34%) |
Sep 19, 2019 | 32.50 | 32.82 | 32.35 | 32.66 | 196,792 | +0.09(+0.26%) |
Sep 18, 2019 | 32.14 | 32.84 | 31.77 | 32.57 | 222,514 | +0.24(+0.74%) |
Sep 17, 2019 | 33.04 | 33.04 | 32.09 | 32.34 | 224,153 | -1.05(-3.14%) |
Sep 16, 2019 | 33.19 | 33.43 | 32.78 | 33.38 | 314,439 | +0.23(+0.69%) |
Sep 13, 2019 | 32.88 | 33.20 | 32.43 | 33.15 | 264,104 | +0.67(+2.07%) |
Sep 12, 2019 | 32.84 | 33.30 | 32.14 | 32.48 | 303,001 | -0.45(-1.36%) |
Sep 11, 2019 | 31.89 | 32.93 | 31.21 | 32.93 | 250,145 | +1.21(+3.82%) |
Sep 10, 2019 | 30.84 | 31.74 | 30.55 | 31.71 | 229,984 | +0.86(+2.78%) |
Sep 09, 2019 | 29.91 | 30.92 | 29.64 | 30.85 | 341,123 | +1.11(+3.74%) |
Sep 06, 2019 | 29.57 | 30.00 | 29.51 | 29.74 | 207,578 | +0.08(+0.28%) |
Sep 05, 2019 | 29.54 | 30.09 | 29.14 | 29.66 | 275,712 | +0.53(+1.82%) |
Sep 04, 2019 | 28.77 | 29.26 | 28.49 | 29.13 | 239,472 | +0.93(+3.32%) |
Sep 03, 2019 | 29.26 | 29.54 | 27.81 | 28.19 | 396,778 | -1.44(-4.86%) |
Aug 30, 2019 | 30.99 | 30.99 | 29.30 | 29.63 | 366,231 | -1.20(-3.90%) |
Aug 29, 2019 | 29.47 | 31.76 | 28.72 | 30.84 | 1,057,608 | +3.60(+13.23%) |
Aug 28, 2019 | 26.48 | 27.34 | 26.12 | 27.23 | 426,677 | +0.60(+2.24%) |
Aug 27, 2019 | 27.24 | 27.84 | 26.61 | 26.64 | 198,156 | -0.43(-1.59%) |
Aug 26, 2019 | 26.58 | 27.10 | 26.24 | 27.06 | 113,049 | +0.59(+2.23%) |
Aug 23, 2019 | 27.27 | 27.48 | 26.38 | 26.48 | 188,103 | -0.93(-3.38%) |
Aug 22, 2019 | 27.44 | 27.81 | 27.17 | 27.40 | 182,259 | +0.03(+0.12%) |
Aug 21, 2019 | 27.37 | 27.60 | 27.12 | 27.37 | 210,609 | +0.20(+0.74%) |
Aug 20, 2019 | 27.18 | 27.33 | 27.00 | 27.17 | 142,878 | -0.14(-0.52%) |
Aug 19, 2019 | 27.33 | 27.41 | 26.67 | 27.31 | 226,110 | +0.40(+1.47%) |
Aug 16, 2019 | 25.82 | 26.98 | 25.82 | 26.91 | 188,696 | +1.32(+5.17%) |
Aug 15, 2019 | 26.02 | 26.04 | 25.14 | 25.59 | 416,723 | -0.42(-1.62%) |
Aug 14, 2019 | 27.91 | 27.92 | 25.92 | 26.01 | 582,144 | -2.43(-8.53%) |
Aug 13, 2019 | 27.77 | 28.92 | 27.77 | 28.44 | 212,344 | +0.62(+2.24%) |
Aug 12, 2019 | 28.21 | 28.21 | 27.69 | 27.81 | 169,641 | -0.66(-2.31%) |
Aug 09, 2019 | 28.91 | 29.08 | 28.31 | 28.47 | 295,098 | -0.66(-2.25%) |
Aug 08, 2019 | 28.37 | 29.14 | 28.37 | 29.13 | 191,095 | +0.97(+3.44%) |
Aug 07, 2019 | 27.54 | 28.17 | 27.25 | 28.16 | 219,604 | +0.19(+0.69%) |
Aug 06, 2019 | 27.92 | 28.15 | 27.63 | 27.97 | 196,259 | +0.15(+0.54%) |
Aug 05, 2019 | 28.29 | 28.29 | 27.49 | 27.81 | 310,903 | -0.95(-3.31%) |
Aug 02, 2019 | 28.88 | 29.54 | 28.37 | 28.77 | 328,705 | -0.17(-0.58%) |
Aug 01, 2019 | 29.42 | 30.10 | 28.56 | 28.93 | 349,044 | -0.51(-1.72%) |
Jul 31, 2019 | 29.66 | 29.92 | 28.90 | 29.44 | 710,678 | -0.39(-1.30%) |
Jul 30, 2019 | 29.29 | 29.89 | 28.93 | 29.83 | 147,283 | +0.25(+0.85%) |
Jul 29, 2019 | 30.04 | 30.06 | 29.57 | 29.57 | 331,192 | -0.58(-1.93%) |
Jul 26, 2019 | 30.50 | 30.57 | 29.76 | 30.16 | 311,486 | -0.15(-0.50%) |
Jul 25, 2019 | 30.15 | 30.74 | 30.10 | 30.31 | 420,543 | +0.19(+0.62%) |
Jul 24, 2019 | 29.23 | 30.31 | 29.23 | 30.12 | 258,330 | +0.68(+2.32%) |
Jul 23, 2019 | 29.10 | 29.68 | 29.10 | 29.44 | 216,560 | +0.53(+1.84%) |
Jul 22, 2019 | 29.28 | 29.28 | 28.76 | 28.91 | 198,344 | -0.32(-1.09%) |
Jul 19, 2019 | 28.81 | 29.30 | 28.74 | 29.23 | 237,028 | +0.42(+1.46%) |
Jul 18, 2019 | 28.77 | 29.01 | 28.33 | 28.81 | 271,569 | +0.01(+0.03%) |
Jul 17, 2019 | 29.17 | 29.31 | 28.57 | 28.80 | 367,834 | -0.42(-1.44%) |
Jul 16, 2019 | 28.87 | 29.57 | 28.86 | 29.22 | 291,405 | +0.40(+1.37%) |
Jul 15, 2019 | 29.15 | 29.28 | 28.50 | 28.82 | 317,580 | -0.27(-0.93%) |
Jul 12, 2019 | 28.27 | 29.23 | 28.26 | 29.09 | 459,451 | +0.83(+2.92%) |
Jul 11, 2019 | 28.14 | 28.40 | 27.47 | 28.27 | 277,678 | +0.14(+0.51%) |
Jul 10, 2019 | 28.08 | 28.58 | 27.87 | 28.13 | 453,183 | +0.30(+1.09%) |
Jul 09, 2019 | 28.11 | 28.20 | 27.47 | 27.82 | 753,571 | -0.41(-1.46%) |
Jul 08, 2019 | 28.36 | 28.82 | 28.03 | 28.24 | 214,343 | -0.29(-1.00%) |
Jul 05, 2019 | 28.58 | 28.94 | 28.32 | 28.52 | 219,572 | -0.29(-0.99%) |
Jul 03, 2019 | 28.00 | 28.97 | 27.86 | 28.81 | 223,610 | +0.90(+3.23%) |
Jul 02, 2019 | 27.49 | 27.98 | 27.38 | 27.91 | 385,122 | +0.42(+1.53%) |