Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.50 | 30.88 | 30.34 | 30.55 | 88,271 | +0.09(+0.30%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.40 | 30.46 | 73,500 | -0.11(-0.36%) |
Sep 26, 2019 | 30.44 | 30.72 | 30.23 | 30.57 | 119,655 | +0.09(+0.30%) |
Sep 25, 2019 | 30.32 | 30.70 | 30.25 | 30.48 | 116,288 | +0.28(+0.93%) |
Sep 24, 2019 | 30.64 | 30.98 | 30.15 | 30.20 | 228,802 | -0.25(-0.82%) |
Sep 23, 2019 | 30.11 | 30.69 | 29.84 | 30.45 | 93,029 | +0.27(+0.89%) |
Sep 20, 2019 | 30.09 | 30.40 | 29.58 | 30.18 | 320,800 | +0.07(+0.23%) |
Sep 19, 2019 | 30.50 | 30.75 | 30.05 | 30.11 | 133,463 | -0.26(-0.86%) |
Sep 18, 2019 | 30.59 | 31.06 | 30.07 | 30.37 | 131,862 | -0.28(-0.91%) |
Sep 17, 2019 | 30.83 | 30.83 | 30.08 | 30.65 | 128,662 | -0.43(-1.38%) |
Sep 16, 2019 | 30.93 | 31.62 | 30.41 | 31.08 | 78,962 | -0.02(-0.06%) |
Sep 13, 2019 | 31.33 | 31.41 | 30.98 | 31.10 | 88,200 | -0.09(-0.29%) |
Sep 12, 2019 | 31.50 | 31.63 | 30.66 | 31.19 | 118,435 | -0.36(-1.14%) |
Sep 11, 2019 | 30.84 | 31.57 | 30.21 | 31.55 | 84,144 | +0.80(+2.60%) |
Sep 10, 2019 | 29.91 | 31.08 | 29.91 | 30.75 | 138,792 | +0.80(+2.67%) |
Sep 09, 2019 | 28.65 | 29.97 | 28.65 | 29.95 | 145,519 | +1.40(+4.90%) |
Sep 06, 2019 | 28.40 | 28.83 | 28.32 | 28.55 | 100,400 | +0.18(+0.63%) |
Sep 05, 2019 | 28.04 | 29.19 | 27.83 | 28.37 | 168,050 | +0.72(+2.60%) |
Sep 04, 2019 | 27.33 | 27.77 | 27.21 | 27.65 | 148,883 | +0.73(+2.71%) |
Sep 03, 2019 | 28.00 | 28.08 | 26.84 | 26.92 | 159,237 | -1.34(-4.74%) |
Aug 30, 2019 | 28.66 | 28.84 | 28.19 | 28.26 | 77,700 | -0.22(-0.77%) |
Aug 29, 2019 | 28.39 | 28.97 | 28.28 | 28.48 | 95,494 | +0.40(+1.42%) |
Aug 28, 2019 | 27.74 | 28.40 | 27.57 | 28.08 | 121,410 | +0.28(+1.01%) |
Aug 27, 2019 | 28.59 | 28.81 | 27.49 | 27.80 | 206,927 | -0.74(-2.59%) |
Aug 26, 2019 | 30.09 | 30.09 | 28.29 | 28.54 | 166,412 | -1.27(-4.26%) |
Aug 23, 2019 | 30.71 | 31.13 | 29.71 | 29.81 | 246,800 | -0.94(-3.06%) |
Aug 22, 2019 | 30.07 | 31.09 | 30.07 | 30.75 | 237,079 | +0.61(+2.02%) |
Aug 21, 2019 | 30.07 | 30.44 | 28.40 | 30.14 | 588,740 | -1.13(-3.61%) |
Aug 20, 2019 | 32.10 | 33.22 | 31.16 | 31.27 | 312,418 | -0.56(-1.76%) |
Aug 19, 2019 | 31.63 | 32.91 | 31.63 | 31.83 | 204,513 | +0.37(+1.18%) |
Aug 16, 2019 | 30.50 | 31.59 | 30.49 | 31.46 | 169,300 | +1.08(+3.55%) |
Aug 15, 2019 | 31.02 | 31.17 | 30.31 | 30.38 | 68,206 | -0.54(-1.75%) |
Aug 14, 2019 | 31.30 | 31.51 | 30.77 | 30.92 | 75,294 | -1.01(-3.16%) |
Aug 13, 2019 | 31.57 | 32.71 | 31.57 | 31.93 | 57,547 | +0.25(+0.79%) |
Aug 12, 2019 | 31.62 | 31.95 | 31.50 | 31.68 | 46,843 | -0.20(-0.63%) |
Aug 09, 2019 | 32.07 | 32.07 | 31.50 | 31.88 | 65,100 | -0.40(-1.24%) |
Aug 08, 2019 | 31.28 | 32.32 | 31.28 | 32.28 | 62,706 | +1.18(+3.79%) |
Aug 07, 2019 | 30.64 | 31.23 | 30.43 | 31.10 | 58,656 | -0.09(-0.29%) |
Aug 06, 2019 | 31.20 | 31.50 | 30.80 | 31.19 | 212,470 | +0.15(+0.48%) |
Aug 05, 2019 | 31.23 | 31.44 | 30.58 | 31.04 | 127,215 | -0.86(-2.70%) |
Aug 02, 2019 | 32.81 | 32.81 | 31.63 | 31.90 | 87,000 | -1.16(-3.51%) |
Aug 01, 2019 | 34.03 | 34.65 | 33.00 | 33.06 | 104,584 | -0.89(-2.62%) |
Jul 31, 2019 | 34.19 | 34.73 | 33.86 | 33.95 | 190,701 | -0.29(-0.85%) |
Jul 30, 2019 | 33.44 | 34.43 | 33.44 | 34.24 | 125,020 | +0.52(+1.54%) |
Jul 29, 2019 | 33.82 | 33.85 | 33.32 | 33.72 | 68,555 | -0.02(-0.06%) |
Jul 26, 2019 | 33.25 | 33.90 | 33.18 | 33.74 | 168,300 | +0.66(+2.00%) |
Jul 25, 2019 | 33.53 | 33.59 | 32.80 | 33.08 | 108,003 | -0.36(-1.08%) |
Jul 24, 2019 | 32.68 | 33.46 | 32.68 | 33.44 | 88,515 | +0.60(+1.83%) |
Jul 23, 2019 | 32.38 | 32.92 | 32.38 | 32.84 | 94,754 | +0.61(+1.89%) |
Jul 22, 2019 | 32.26 | 32.74 | 32.16 | 32.23 | 48,277 | +0.03(+0.09%) |
Jul 19, 2019 | 31.96 | 32.52 | 31.86 | 32.20 | 86,000 | +0.22(+0.69%) |
Jul 18, 2019 | 32.06 | 32.06 | 31.65 | 31.98 | 65,054 | -0.07(-0.22%) |
Jul 17, 2019 | 32.21 | 32.58 | 31.92 | 32.05 | 78,278 | -0.17(-0.53%) |
Jul 16, 2019 | 32.07 | 32.61 | 32.00 | 32.22 | 102,673 | -0.04(-0.12%) |
Jul 15, 2019 | 32.34 | 32.34 | 31.98 | 32.26 | 50,537 | -0.08(-0.25%) |
Jul 12, 2019 | 31.66 | 32.85 | 31.59 | 32.34 | 89,100 | +0.66(+2.08%) |
Jul 11, 2019 | 31.52 | 31.88 | 31.25 | 31.68 | 153,412 | +0.12(+0.38%) |
Jul 10, 2019 | 31.96 | 32.23 | 31.52 | 31.56 | 92,273 | -0.20(-0.63%) |
Jul 09, 2019 | 31.59 | 31.78 | 31.28 | 31.76 | 136,037 | -0.50(-1.55%) |
Jul 08, 2019 | 32.64 | 32.64 | 31.56 | 32.26 | 192,706 | -0.51(-1.56%) |
Jul 05, 2019 | 32.21 | 32.83 | 32.04 | 32.77 | 61,900 | +0.38(+1.17%) |
Jul 03, 2019 | 32.35 | 32.45 | 32.10 | 32.39 | 33,200 | +0.21(+0.65%) |
Jul 02, 2019 | 32.77 | 32.77 | 32.01 | 32.18 | 65,199 | -0.57(-1.74%) |