Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.04 | 31.55 | 30.04 | 31.14 | 477,417 | +1.14(+3.80%) |
Sep 27, 2019 | 30.18 | 30.45 | 29.86 | 30.00 | 329,399 | -0.22(-0.74%) |
Sep 26, 2019 | 29.79 | 30.67 | 29.64 | 30.22 | 372,080 | +0.34(+1.14%) |
Sep 25, 2019 | 29.69 | 30.08 | 29.69 | 29.88 | 384,934 | +0.16(+0.55%) |
Sep 24, 2019 | 29.93 | 30.35 | 29.55 | 29.72 | 296,636 | -0.25(-0.84%) |
Sep 23, 2019 | 30.08 | 30.69 | 29.93 | 29.97 | 214,058 | -0.16(-0.55%) |
Sep 20, 2019 | 30.04 | 30.66 | 30.04 | 30.14 | 1,198,379 | +0.08(+0.26%) |
Sep 19, 2019 | 30.34 | 30.61 | 30.03 | 30.06 | 458,391 | -0.30(-0.99%) |
Sep 18, 2019 | 31.25 | 31.57 | 30.22 | 30.36 | 328,230 | -0.91(-2.91%) |
Sep 17, 2019 | 31.06 | 31.52 | 30.86 | 31.27 | 205,010 | +0.01(+0.03%) |
Sep 16, 2019 | 31.86 | 32.28 | 31.02 | 31.26 | 484,632 | -0.80(-2.48%) |
Sep 13, 2019 | 33.13 | 33.38 | 32.05 | 32.06 | 194,092 | -0.97(-2.94%) |
Sep 12, 2019 | 32.33 | 33.12 | 32.15 | 33.03 | 294,372 | +0.68(+2.10%) |
Sep 11, 2019 | 31.97 | 32.74 | 31.96 | 32.35 | 188,183 | +0.54(+1.71%) |
Sep 10, 2019 | 31.49 | 31.86 | 31.18 | 31.80 | 247,533 | +0.16(+0.49%) |
Sep 09, 2019 | 31.87 | 32.07 | 31.45 | 31.65 | 199,384 | -0.22(-0.70%) |
Sep 06, 2019 | 32.26 | 32.42 | 31.81 | 31.87 | 170,268 | -0.33(-1.02%) |
Sep 05, 2019 | 31.67 | 32.74 | 31.60 | 32.20 | 205,799 | +0.84(+2.69%) |
Sep 04, 2019 | 31.31 | 31.84 | 31.19 | 31.36 | 195,097 | +0.30(+0.97%) |
Sep 03, 2019 | 31.14 | 31.81 | 30.63 | 31.06 | 278,732 | -0.35(-1.11%) |
Aug 30, 2019 | 32.01 | 32.32 | 31.22 | 31.41 | 202,033 | -0.36(-1.13%) |
Aug 29, 2019 | 31.74 | 32.36 | 31.70 | 31.77 | 135,700 | +0.25(+0.80%) |
Aug 28, 2019 | 30.95 | 31.74 | 30.82 | 31.51 | 157,495 | +0.49(+1.59%) |
Aug 27, 2019 | 31.77 | 31.78 | 30.98 | 31.02 | 209,497 | -0.66(-2.08%) |
Aug 26, 2019 | 31.66 | 32.03 | 31.48 | 31.68 | 180,377 | +0.23(+0.74%) |
Aug 23, 2019 | 31.09 | 31.58 | 30.81 | 31.45 | 282,784 | -0.04(-0.12%) |
Aug 22, 2019 | 31.24 | 31.78 | 30.99 | 31.48 | 245,962 | +0.19(+0.62%) |
Aug 21, 2019 | 31.81 | 32.12 | 31.14 | 31.29 | 339,010 | -0.21(-0.68%) |
Aug 20, 2019 | 31.75 | 32.11 | 31.36 | 31.50 | 238,991 | -0.36(-1.12%) |
Aug 19, 2019 | 32.75 | 32.96 | 31.81 | 31.86 | 307,370 | -0.43(-1.35%) |
Aug 16, 2019 | 31.48 | 32.57 | 31.48 | 32.30 | 149,218 | +0.98(+3.12%) |
Aug 15, 2019 | 31.12 | 31.54 | 30.90 | 31.32 | 259,234 | +0.32(+1.03%) |
Aug 14, 2019 | 31.84 | 32.13 | 30.91 | 31.00 | 279,540 | -1.52(-4.67%) |
Aug 13, 2019 | 32.64 | 33.61 | 32.50 | 32.52 | 168,114 | -0.14(-0.44%) |
Aug 12, 2019 | 32.32 | 32.85 | 32.04 | 32.66 | 365,859 | +0.05(+0.15%) |
Aug 09, 2019 | 34.23 | 34.68 | 32.44 | 32.62 | 451,793 | -1.74(-5.06%) |
Aug 08, 2019 | 33.46 | 34.46 | 32.82 | 34.35 | 250,254 | +1.39(+4.22%) |
Aug 07, 2019 | 34.73 | 34.73 | 31.70 | 32.96 | 621,090 | -1.05(-3.10%) |
Aug 06, 2019 | 33.14 | 34.12 | 33.14 | 34.02 | 221,912 | +1.04(+3.17%) |
Aug 05, 2019 | 33.31 | 33.31 | 32.14 | 32.97 | 238,621 | -0.91(-2.68%) |
Aug 02, 2019 | 34.06 | 34.78 | 33.56 | 33.88 | 159,979 | -0.41(-1.18%) |
Aug 01, 2019 | 36.22 | 36.34 | 34.07 | 34.29 | 327,093 | -1.88(-5.21%) |
Jul 31, 2019 | 36.49 | 37.15 | 35.96 | 36.17 | 289,634 | -0.28(-0.77%) |
Jul 30, 2019 | 36.85 | 36.91 | 35.99 | 36.45 | 175,657 | -0.51(-1.39%) |
Jul 29, 2019 | 36.75 | 37.10 | 36.70 | 36.96 | 149,278 | +0.17(+0.47%) |
Jul 26, 2019 | 36.32 | 36.91 | 35.97 | 36.79 | 173,225 | +0.66(+1.82%) |
Jul 25, 2019 | 37.10 | 37.21 | 35.96 | 36.13 | 174,020 | -0.98(-2.63%) |
Jul 24, 2019 | 36.59 | 37.14 | 36.20 | 37.11 | 120,220 | +0.50(+1.37%) |
Jul 23, 2019 | 36.54 | 36.68 | 35.88 | 36.61 | 239,341 | +0.23(+0.64%) |
Jul 22, 2019 | 36.89 | 36.93 | 36.09 | 36.37 | 182,035 | -0.29(-0.79%) |
Jul 19, 2019 | 36.83 | 37.28 | 36.65 | 36.66 | 189,575 | -0.28(-0.76%) |
Jul 18, 2019 | 36.64 | 36.96 | 36.30 | 36.94 | 146,809 | +0.27(+0.74%) |
Jul 17, 2019 | 37.07 | 37.29 | 36.37 | 36.67 | 206,572 | -0.33(-0.89%) |
Jul 16, 2019 | 37.68 | 37.68 | 36.79 | 37.00 | 203,980 | -0.52(-1.39%) |
Jul 15, 2019 | 38.21 | 38.73 | 37.38 | 37.52 | 137,757 | -0.50(-1.32%) |
Jul 12, 2019 | 38.02 | 38.44 | 37.85 | 38.03 | 181,814 | +0.19(+0.51%) |
Jul 11, 2019 | 38.56 | 38.81 | 37.81 | 37.83 | 174,712 | -0.68(-1.76%) |
Jul 10, 2019 | 38.59 | 38.60 | 38.08 | 38.51 | 147,666 | +0.10(+0.25%) |
Jul 09, 2019 | 38.60 | 38.93 | 38.18 | 38.41 | 243,982 | -0.28(-0.72%) |
Jul 08, 2019 | 39.27 | 39.57 | 38.30 | 38.69 | 142,980 | -0.74(-1.89%) |
Jul 05, 2019 | 38.69 | 39.51 | 38.41 | 39.44 | 216,376 | +0.63(+1.62%) |
Jul 03, 2019 | 38.17 | 38.92 | 38.08 | 38.81 | 118,898 | +0.67(+1.75%) |
Jul 02, 2019 | 37.86 | 38.37 | 37.67 | 38.14 | 256,604 | -0.10(-0.25%) |