Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.03 | 32.20 | 31.85 | 31.89 | 113,860 | -0.14(-0.44%) |
Sep 27, 2019 | 31.80 | 32.12 | 31.65 | 32.03 | 122,700 | +0.38(+1.20%) |
Sep 26, 2019 | 31.95 | 32.12 | 31.56 | 31.65 | 70,294 | -0.52(-1.62%) |
Sep 25, 2019 | 31.56 | 32.38 | 31.53 | 32.17 | 104,252 | +0.81(+2.58%) |
Sep 24, 2019 | 32.09 | 32.09 | 31.28 | 31.36 | 102,812 | -0.57(-1.79%) |
Sep 23, 2019 | 32.11 | 32.23 | 31.69 | 31.93 | 115,368 | -0.34(-1.05%) |
Sep 20, 2019 | 31.98 | 32.45 | 31.76 | 32.27 | 427,800 | +0.34(+1.06%) |
Sep 19, 2019 | 32.07 | 32.75 | 31.87 | 31.93 | 89,724 | -0.24(-0.75%) |
Sep 18, 2019 | 32.17 | 32.28 | 31.54 | 32.17 | 133,891 | -0.27(-0.83%) |
Sep 17, 2019 | 32.65 | 32.69 | 31.79 | 32.44 | 103,861 | -0.41(-1.25%) |
Sep 16, 2019 | 32.29 | 33.00 | 32.19 | 32.85 | 92,176 | +0.23(+0.71%) |
Sep 13, 2019 | 32.51 | 32.78 | 32.14 | 32.62 | 118,900 | +0.44(+1.37%) |
Sep 12, 2019 | 31.54 | 32.28 | 31.02 | 32.18 | 219,377 | +0.42(+1.32%) |
Sep 11, 2019 | 31.24 | 32.04 | 30.73 | 31.76 | 118,991 | +0.56(+1.79%) |
Sep 10, 2019 | 31.15 | 31.53 | 30.97 | 31.20 | 119,782 | +0.04(+0.13%) |
Sep 09, 2019 | 29.89 | 31.57 | 29.89 | 31.16 | 137,801 | +1.45(+4.88%) |
Sep 06, 2019 | 30.30 | 30.45 | 29.64 | 29.71 | 105,400 | -0.55(-1.82%) |
Sep 05, 2019 | 29.98 | 30.82 | 29.97 | 30.26 | 140,453 | +0.78(+2.65%) |
Sep 04, 2019 | 29.95 | 30.10 | 29.45 | 29.48 | 107,118 | -0.12(-0.41%) |
Sep 03, 2019 | 29.75 | 29.75 | 29.01 | 29.60 | 322,077 | -0.39(-1.30%) |
Aug 30, 2019 | 30.74 | 31.00 | 29.95 | 29.99 | 174,400 | -0.18(-0.60%) |
Aug 29, 2019 | 29.73 | 30.83 | 29.37 | 30.17 | 236,110 | +1.06(+3.64%) |
Aug 28, 2019 | 27.73 | 29.45 | 27.73 | 29.11 | 237,768 | +1.15(+4.11%) |
Aug 27, 2019 | 28.71 | 28.85 | 27.71 | 27.96 | 146,481 | -0.63(-2.20%) |
Aug 26, 2019 | 29.08 | 29.18 | 28.27 | 28.59 | 312,803 | -0.15(-0.52%) |
Aug 23, 2019 | 29.47 | 29.65 | 28.59 | 28.74 | 196,500 | -0.87(-2.94%) |
Aug 22, 2019 | 29.66 | 29.76 | 29.40 | 29.61 | 102,296 | +0.00(+0.00%) |
Aug 21, 2019 | 29.58 | 29.62 | 29.23 | 29.61 | 149,572 | +0.33(+1.13%) |
Aug 20, 2019 | 29.87 | 30.24 | 29.03 | 29.28 | 248,708 | -0.85(-2.82%) |
Aug 19, 2019 | 30.00 | 30.38 | 29.99 | 30.13 | 117,745 | +0.46(+1.55%) |
Aug 16, 2019 | 29.01 | 29.80 | 29.01 | 29.67 | 91,700 | +0.83(+2.88%) |
Aug 15, 2019 | 29.17 | 29.47 | 28.66 | 28.84 | 85,204 | -0.07(-0.24%) |
Aug 14, 2019 | 28.90 | 29.11 | 28.61 | 28.91 | 112,482 | -0.69(-2.33%) |
Aug 13, 2019 | 28.97 | 29.86 | 28.70 | 29.60 | 75,557 | +0.57(+1.96%) |
Aug 12, 2019 | 29.34 | 29.47 | 28.94 | 29.03 | 73,201 | -0.46(-1.56%) |
Aug 09, 2019 | 29.67 | 29.73 | 29.27 | 29.49 | 225,200 | -0.21(-0.71%) |
Aug 08, 2019 | 29.63 | 29.92 | 29.39 | 29.70 | 207,282 | +0.32(+1.09%) |
Aug 07, 2019 | 28.81 | 29.62 | 28.48 | 29.38 | 263,725 | +0.02(+0.07%) |
Aug 06, 2019 | 29.08 | 29.44 | 28.49 | 29.36 | 183,687 | +0.34(+1.17%) |
Aug 05, 2019 | 29.54 | 29.54 | 28.75 | 29.02 | 299,216 | -1.10(-3.65%) |
Aug 02, 2019 | 29.76 | 30.17 | 29.23 | 30.12 | 196,500 | +0.15(+0.50%) |
Aug 01, 2019 | 31.11 | 31.61 | 29.85 | 29.97 | 181,553 | -1.24(-3.97%) |
Jul 31, 2019 | 31.63 | 32.07 | 31.14 | 31.21 | 155,288 | -0.40(-1.27%) |
Jul 30, 2019 | 31.29 | 31.74 | 31.29 | 31.61 | 82,764 | -0.03(-0.09%) |
Jul 29, 2019 | 32.13 | 32.22 | 31.55 | 31.64 | 66,860 | -0.53(-1.65%) |
Jul 26, 2019 | 31.67 | 32.28 | 31.61 | 32.17 | 170,200 | +0.67(+2.13%) |
Jul 25, 2019 | 31.63 | 31.90 | 31.37 | 31.50 | 161,128 | -0.13(-0.41%) |
Jul 24, 2019 | 30.20 | 31.64 | 30.20 | 31.63 | 403,879 | +1.28(+4.22%) |
Jul 23, 2019 | 30.34 | 30.58 | 29.97 | 30.35 | 159,126 | +0.06(+0.20%) |
Jul 22, 2019 | 30.16 | 30.43 | 29.83 | 30.29 | 117,396 | -0.04(-0.13%) |
Jul 19, 2019 | 29.85 | 30.83 | 29.73 | 30.33 | 321,700 | +0.42(+1.40%) |
Jul 18, 2019 | 29.07 | 30.23 | 27.90 | 29.91 | 527,460 | +2.50(+9.12%) |
Jul 17, 2019 | 27.66 | 27.74 | 27.24 | 27.41 | 138,404 | -0.33(-1.19%) |
Jul 16, 2019 | 27.90 | 28.05 | 27.66 | 27.74 | 115,945 | -0.18(-0.64%) |
Jul 15, 2019 | 28.57 | 28.57 | 27.61 | 27.92 | 116,151 | -0.55(-1.93%) |
Jul 12, 2019 | 28.35 | 28.60 | 28.30 | 28.47 | 159,300 | +0.06(+0.21%) |
Jul 11, 2019 | 28.59 | 28.69 | 27.89 | 28.41 | 162,841 | -0.20(-0.70%) |
Jul 10, 2019 | 28.88 | 29.03 | 28.59 | 28.61 | 76,121 | -0.23(-0.80%) |
Jul 09, 2019 | 28.42 | 28.91 | 28.36 | 28.84 | 69,641 | +0.00(+0.00%) |
Jul 08, 2019 | 28.88 | 29.27 | 28.73 | 28.84 | 81,683 | -0.26(-0.89%) |
Jul 05, 2019 | 28.89 | 29.46 | 28.89 | 29.10 | 94,300 | +0.25(+0.87%) |
Jul 03, 2019 | 28.83 | 28.95 | 28.65 | 28.85 | 59,900 | -0.02(-0.07%) |
Jul 02, 2019 | 29.31 | 29.31 | 28.67 | 28.87 | 69,543 | -0.59(-2.00%) |