Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.53 | 32.52 | 30.53 | 31.92 | 12,459 | +0.80(+2.57%) |
Sep 27, 2019 | 31.68 | 31.68 | 30.31 | 31.12 | 9,100 | -0.24(-0.77%) |
Sep 26, 2019 | 31.50 | 31.50 | 31.15 | 31.36 | 4,187 | -0.17(-0.54%) |
Sep 25, 2019 | 31.73 | 32.13 | 31.23 | 31.53 | 6,417 | -0.35(-1.10%) |
Sep 24, 2019 | 31.77 | 31.97 | 31.45 | 31.88 | 12,194 | -0.05(-0.16%) |
Sep 23, 2019 | 31.61 | 32.26 | 31.50 | 31.93 | 2,433 | +0.10(+0.31%) |
Sep 20, 2019 | 30.79 | 31.98 | 29.06 | 31.83 | 41,100 | +0.82(+2.64%) |
Sep 19, 2019 | 31.97 | 31.97 | 30.75 | 31.01 | 7,704 | -0.59(-1.87%) |
Sep 18, 2019 | 33.19 | 33.46 | 31.47 | 31.60 | 10,238 | -1.35(-4.10%) |
Sep 17, 2019 | 33.83 | 33.99 | 32.61 | 32.95 | 24,807 | -0.80(-2.37%) |
Sep 16, 2019 | 34.06 | 34.06 | 33.11 | 33.75 | 16,421 | -0.44(-1.29%) |
Sep 13, 2019 | 35.50 | 35.50 | 31.84 | 34.19 | 22,100 | -1.31(-3.69%) |
Sep 12, 2019 | 34.62 | 35.50 | 34.61 | 35.50 | 21,626 | -0.12(-0.34%) |
Sep 11, 2019 | 32.17 | 36.18 | 32.17 | 35.62 | 61,453 | +3.42(+10.62%) |
Sep 10, 2019 | 30.80 | 32.38 | 30.80 | 32.20 | 11,465 | +0.95(+3.04%) |
Sep 09, 2019 | 30.91 | 31.26 | 30.55 | 31.25 | 9,387 | +0.29(+0.94%) |
Sep 06, 2019 | 30.39 | 31.25 | 29.63 | 30.96 | 11,100 | +0.54(+1.78%) |
Sep 05, 2019 | 30.00 | 30.63 | 30.00 | 30.42 | 4,508 | +0.42(+1.40%) |
Sep 04, 2019 | 29.80 | 30.17 | 29.20 | 30.00 | 4,043 | +0.13(+0.44%) |
Sep 03, 2019 | 29.91 | 29.98 | 29.65 | 29.87 | 10,072 | +0.06(+0.20%) |
Aug 30, 2019 | 30.64 | 30.72 | 29.56 | 29.81 | 5,800 | -0.23(-0.77%) |
Aug 29, 2019 | 29.66 | 30.42 | 29.66 | 30.04 | 2,455 | +0.00(+0.00%) |
Aug 28, 2019 | 29.43 | 30.13 | 29.43 | 30.04 | 8,117 | +0.26(+0.87%) |
Aug 27, 2019 | 29.60 | 29.88 | 29.25 | 29.78 | 8,657 | +0.21(+0.71%) |
Aug 26, 2019 | 29.10 | 29.57 | 29.00 | 29.57 | 2,565 | +0.51(+1.75%) |
Aug 23, 2019 | 28.50 | 29.24 | 28.50 | 29.06 | 14,500 | +0.03(+0.10%) |
Aug 22, 2019 | 28.67 | 29.36 | 28.47 | 29.03 | 25,494 | +0.47(+1.65%) |
Aug 21, 2019 | 29.00 | 29.28 | 27.70 | 28.56 | 44,028 | -0.51(-1.75%) |
Aug 20, 2019 | 29.00 | 29.11 | 28.40 | 29.07 | 33,120 | +0.62(+2.18%) |
Aug 19, 2019 | 30.05 | 30.05 | 28.21 | 28.45 | 11,308 | -1.45(-4.85%) |
Aug 16, 2019 | 30.19 | 31.08 | 28.50 | 29.90 | 15,000 | -0.30(-0.99%) |
Aug 15, 2019 | 31.57 | 32.02 | 28.09 | 30.20 | 27,806 | -0.63(-2.04%) |
Aug 14, 2019 | 32.06 | 32.98 | 30.78 | 30.83 | 10,657 | -1.90(-5.81%) |
Aug 13, 2019 | 33.37 | 33.37 | 32.49 | 32.73 | 6,730 | -0.02(-0.06%) |
Aug 12, 2019 | 33.50 | 33.87 | 32.55 | 32.75 | 4,852 | -0.25(-0.76%) |
Aug 09, 2019 | 33.00 | 34.27 | 33.00 | 33.00 | 9,300 | -0.37(-1.11%) |
Aug 08, 2019 | 34.75 | 34.97 | 33.37 | 33.37 | 7,749 | -0.78(-2.28%) |
Aug 07, 2019 | 33.71 | 34.50 | 33.50 | 34.15 | 5,221 | +0.32(+0.95%) |
Aug 06, 2019 | 32.76 | 35.00 | 32.76 | 33.83 | 19,571 | +1.63(+5.06%) |
Aug 05, 2019 | 34.20 | 35.00 | 32.11 | 32.20 | 20,284 | -2.08(-6.07%) |
Aug 02, 2019 | 35.50 | 35.50 | 34.28 | 34.28 | 6,500 | -0.65(-1.86%) |
Aug 01, 2019 | 35.30 | 35.75 | 34.83 | 34.93 | 10,739 | -0.19(-0.54%) |
Jul 31, 2019 | 34.72 | 36.00 | 34.72 | 35.12 | 25,810 | +0.38(+1.09%) |
Jul 30, 2019 | 34.65 | 35.25 | 34.27 | 34.74 | 11,040 | +0.13(+0.38%) |
Jul 29, 2019 | 35.50 | 35.80 | 34.61 | 34.61 | 12,150 | -0.94(-2.64%) |
Jul 26, 2019 | 35.77 | 36.14 | 35.49 | 35.55 | 7,100 | +0.12(+0.34%) |
Jul 25, 2019 | 35.84 | 36.52 | 35.43 | 35.43 | 13,395 | -0.56(-1.56%) |
Jul 24, 2019 | 35.57 | 36.08 | 35.32 | 35.99 | 7,538 | +0.53(+1.49%) |
Jul 23, 2019 | 36.50 | 36.50 | 35.17 | 35.46 | 9,792 | -1.17(-3.19%) |
Jul 22, 2019 | 36.67 | 36.69 | 35.73 | 36.63 | 15,839 | -0.06(-0.16%) |
Jul 19, 2019 | 37.01 | 37.24 | 36.02 | 36.69 | 11,700 | -0.56(-1.50%) |
Jul 18, 2019 | 36.48 | 37.25 | 36.48 | 37.25 | 5,566 | +0.76(+2.08%) |
Jul 17, 2019 | 36.38 | 36.75 | 36.21 | 36.49 | 3,034 | +0.17(+0.47%) |
Jul 16, 2019 | 36.66 | 37.44 | 36.21 | 36.32 | 14,663 | -0.47(-1.28%) |
Jul 15, 2019 | 36.60 | 37.25 | 36.55 | 36.79 | 3,979 | +0.26(+0.71%) |
Jul 12, 2019 | 36.62 | 36.80 | 36.25 | 36.53 | 9,900 | -0.27(-0.73%) |
Jul 11, 2019 | 36.60 | 36.80 | 36.47 | 36.80 | 3,334 | +0.46(+1.27%) |
Jul 10, 2019 | 36.83 | 37.19 | 36.34 | 36.34 | 8,479 | -0.41(-1.12%) |
Jul 09, 2019 | 36.76 | 37.75 | 36.19 | 36.75 | 6,602 | -0.17(-0.46%) |
Jul 08, 2019 | 36.46 | 37.06 | 36.46 | 36.92 | 4,205 | +0.40(+1.10%) |
Jul 05, 2019 | 36.38 | 37.20 | 36.38 | 36.52 | 3,400 | -0.28(-0.76%) |
Jul 03, 2019 | 35.83 | 36.80 | 35.83 | 36.80 | 1,200 | +1.05(+2.94%) |
Jul 02, 2019 | 36.75 | 36.91 | 35.65 | 35.75 | 9,410 | -1.75(-4.67%) |