Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.36 | 31.53 | 30.36 | 30.83 | 370,852 | +0.42(+1.38%) |
Sep 27, 2019 | 31.85 | 32.14 | 30.21 | 30.41 | 230,600 | -1.53(-4.79%) |
Sep 26, 2019 | 31.77 | 32.51 | 31.24 | 31.94 | 140,486 | +0.02(+0.06%) |
Sep 25, 2019 | 31.24 | 32.03 | 30.81 | 31.92 | 164,472 | +0.74(+2.37%) |
Sep 24, 2019 | 32.98 | 33.55 | 30.56 | 31.18 | 322,489 | -1.69(-5.14%) |
Sep 23, 2019 | 32.53 | 33.24 | 32.42 | 32.87 | 133,372 | +0.26(+0.80%) |
Sep 20, 2019 | 33.59 | 33.80 | 32.58 | 32.61 | 709,600 | -0.85(-2.54%) |
Sep 19, 2019 | 33.81 | 34.62 | 33.42 | 33.46 | 141,883 | -0.24(-0.71%) |
Sep 18, 2019 | 34.75 | 35.00 | 33.12 | 33.70 | 197,502 | -1.02(-2.94%) |
Sep 17, 2019 | 33.37 | 35.07 | 33.23 | 34.72 | 212,454 | +1.45(+4.36%) |
Sep 16, 2019 | 32.94 | 34.02 | 32.79 | 33.27 | 197,253 | +0.18(+0.54%) |
Sep 13, 2019 | 33.06 | 33.98 | 32.66 | 33.09 | 178,300 | +0.25(+0.76%) |
Sep 12, 2019 | 32.87 | 33.01 | 31.82 | 32.84 | 410,986 | +0.30(+0.92%) |
Sep 11, 2019 | 32.54 | 33.14 | 32.26 | 32.54 | 255,545 | +0.28(+0.87%) |
Sep 10, 2019 | 32.64 | 32.80 | 31.58 | 32.26 | 349,370 | -0.84(-2.54%) |
Sep 09, 2019 | 35.19 | 35.45 | 32.15 | 33.10 | 553,794 | -2.06(-5.86%) |
Sep 06, 2019 | 36.42 | 37.12 | 34.69 | 35.16 | 198,900 | -1.26(-3.46%) |
Sep 05, 2019 | 36.62 | 37.46 | 36.23 | 36.42 | 198,741 | +0.27(+0.75%) |
Sep 04, 2019 | 35.40 | 36.34 | 35.08 | 36.15 | 357,205 | +1.15(+3.29%) |
Sep 03, 2019 | 36.00 | 36.95 | 34.90 | 35.00 | 228,751 | -1.38(-3.79%) |
Aug 30, 2019 | 37.10 | 37.49 | 36.30 | 36.38 | 207,500 | -0.50(-1.36%) |
Aug 29, 2019 | 36.82 | 37.17 | 34.63 | 36.88 | 490,076 | +0.41(+1.12%) |
Aug 28, 2019 | 36.39 | 37.32 | 36.12 | 36.47 | 424,941 | -0.30(-0.82%) |
Aug 27, 2019 | 38.06 | 39.45 | 36.23 | 36.77 | 280,469 | -1.11(-2.93%) |
Aug 26, 2019 | 37.90 | 38.06 | 37.08 | 37.88 | 196,872 | +0.45(+1.20%) |
Aug 23, 2019 | 37.43 | 38.13 | 36.78 | 37.43 | 569,600 | -0.32(-0.85%) |
Aug 22, 2019 | 37.87 | 38.50 | 37.43 | 37.75 | 190,166 | -0.40(-1.05%) |
Aug 21, 2019 | 37.67 | 38.45 | 37.40 | 38.15 | 214,404 | +0.27(+0.71%) |
Aug 20, 2019 | 37.52 | 38.50 | 37.15 | 37.88 | 235,760 | +0.23(+0.61%) |
Aug 19, 2019 | 37.66 | 38.05 | 37.38 | 37.65 | 189,278 | +0.65(+1.76%) |
Aug 16, 2019 | 36.02 | 37.57 | 35.68 | 37.00 | 350,800 | +1.34(+3.76%) |
Aug 15, 2019 | 36.22 | 36.51 | 35.45 | 35.66 | 211,970 | -0.42(-1.16%) |
Aug 14, 2019 | 37.39 | 37.39 | 35.42 | 36.08 | 204,247 | -1.93(-5.08%) |
Aug 13, 2019 | 36.01 | 38.20 | 35.55 | 38.01 | 305,602 | +1.87(+5.17%) |
Aug 12, 2019 | 36.63 | 37.12 | 36.11 | 36.14 | 186,321 | -0.67(-1.82%) |
Aug 09, 2019 | 37.62 | 37.71 | 36.19 | 36.81 | 249,100 | -0.84(-2.23%) |
Aug 08, 2019 | 37.72 | 38.31 | 36.86 | 37.65 | 356,821 | +0.16(+0.43%) |
Aug 07, 2019 | 35.88 | 37.59 | 35.88 | 37.49 | 297,341 | +1.26(+3.48%) |
Aug 06, 2019 | 37.05 | 37.41 | 34.66 | 36.23 | 308,371 | -0.24(-0.66%) |
Aug 05, 2019 | 35.91 | 37.04 | 35.07 | 36.47 | 428,570 | +0.14(+0.39%) |
Aug 02, 2019 | 37.00 | 37.30 | 35.51 | 36.33 | 333,800 | -0.64(-1.73%) |
Aug 01, 2019 | 37.51 | 39.36 | 36.75 | 36.97 | 745,371 | +0.77(+2.13%) |
Jul 31, 2019 | 39.25 | 39.49 | 35.05 | 36.20 | 1,414,091 | -3.78(-9.45%) |
Jul 30, 2019 | 34.61 | 40.24 | 34.32 | 39.98 | 1,169,721 | +4.65(+13.16%) |
Jul 29, 2019 | 36.15 | 36.52 | 34.56 | 35.33 | 522,571 | -0.82(-2.27%) |
Jul 26, 2019 | 36.58 | 37.53 | 36.00 | 36.15 | 334,500 | -0.06(-0.17%) |
Jul 25, 2019 | 35.53 | 36.33 | 35.34 | 36.21 | 286,596 | +0.61(+1.71%) |
Jul 24, 2019 | 33.78 | 35.65 | 33.57 | 35.60 | 280,071 | +1.85(+5.48%) |
Jul 23, 2019 | 33.45 | 34.09 | 33.12 | 33.75 | 278,288 | +0.40(+1.20%) |
Jul 22, 2019 | 34.89 | 35.46 | 32.20 | 33.35 | 530,003 | -1.51(-4.33%) |
Jul 19, 2019 | 34.68 | 35.43 | 34.33 | 34.86 | 313,700 | +0.25(+0.72%) |
Jul 18, 2019 | 34.38 | 34.65 | 34.18 | 34.61 | 139,608 | +0.36(+1.05%) |
Jul 17, 2019 | 34.41 | 34.67 | 34.11 | 34.25 | 123,768 | -0.01(-0.03%) |
Jul 16, 2019 | 34.53 | 35.00 | 33.84 | 34.26 | 206,941 | -0.38(-1.10%) |
Jul 15, 2019 | 35.00 | 35.80 | 34.40 | 34.64 | 332,092 | -0.28(-0.80%) |
Jul 12, 2019 | 34.39 | 34.97 | 34.09 | 34.92 | 222,400 | +1.13(+3.34%) |
Jul 11, 2019 | 34.73 | 35.00 | 33.59 | 33.79 | 283,548 | -0.76(-2.20%) |
Jul 10, 2019 | 34.06 | 34.94 | 33.40 | 34.55 | 307,199 | +1.02(+3.04%) |
Jul 09, 2019 | 33.20 | 33.94 | 32.96 | 33.53 | 452,183 | +0.18(+0.54%) |
Jul 08, 2019 | 33.55 | 33.80 | 32.70 | 33.35 | 283,971 | -0.16(-0.48%) |
Jul 05, 2019 | 32.67 | 33.75 | 32.29 | 33.51 | 506,900 | +1.13(+3.49%) |
Jul 03, 2019 | 31.51 | 32.84 | 30.88 | 32.38 | 763,700 | +1.18(+3.78%) |
Jul 02, 2019 | 30.53 | 31.23 | 29.34 | 31.20 | 506,486 | +0.87(+2.87%) |