Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.67 | 32.20 | 31.67 | 32.10 | 77,999 | +0.48(+1.52%) |
Sep 27, 2019 | 32.14 | 32.14 | 31.58 | 31.61 | 13,118 | -0.35(-1.11%) |
Sep 26, 2019 | 31.85 | 32.04 | 31.85 | 31.97 | 1,951 | -0.01(-0.03%) |
Sep 25, 2019 | 31.55 | 32.04 | 31.52 | 31.98 | 27,879 | +0.36(+1.15%) |
Sep 24, 2019 | 31.86 | 31.95 | 31.57 | 31.61 | 14,203 | -0.14(-0.43%) |
Sep 23, 2019 | 31.68 | 31.92 | 31.59 | 31.75 | 19,425 | -0.14(-0.44%) |
Sep 20, 2019 | 32.04 | 32.18 | 31.84 | 31.89 | 14,049 | -0.12(-0.38%) |
Sep 19, 2019 | 31.92 | 32.20 | 31.92 | 32.01 | 16,418 | +0.06(+0.18%) |
Sep 18, 2019 | 32.07 | 32.07 | 31.87 | 31.95 | 8,125 | +0.07(+0.22%) |
Sep 17, 2019 | 31.72 | 31.93 | 31.72 | 31.88 | 13,319 | +0.18(+0.56%) |
Sep 16, 2019 | 31.74 | 31.83 | 31.46 | 31.71 | 34,497 | -0.07(-0.21%) |
Sep 13, 2019 | 31.92 | 31.93 | 31.73 | 31.77 | 13,133 | +0.18(+0.56%) |
Sep 12, 2019 | 31.43 | 31.84 | 31.43 | 31.60 | 26,466 | +0.14(+0.45%) |
Sep 11, 2019 | 30.95 | 31.46 | 30.90 | 31.46 | 11,812 | +0.61(+1.98%) |
Sep 10, 2019 | 30.71 | 30.97 | 30.71 | 30.84 | 13,410 | -0.24(-0.78%) |
Sep 09, 2019 | 31.12 | 31.26 | 31.03 | 31.09 | 6,485 | +0.11(+0.35%) |
Sep 06, 2019 | 31.15 | 31.26 | 30.98 | 30.98 | 6,617 | -0.06(-0.19%) |
Sep 05, 2019 | 31.28 | 31.41 | 30.95 | 31.04 | 29,046 | -0.00(-0.02%) |
Sep 04, 2019 | 30.89 | 31.14 | 30.89 | 31.04 | 23,638 | +0.32(+1.04%) |
Sep 03, 2019 | 30.69 | 30.78 | 30.56 | 30.73 | 13,657 | -0.31(-0.99%) |
Aug 30, 2019 | 30.89 | 31.03 | 30.85 | 31.03 | 9,264 | +0.20(+0.63%) |
Aug 29, 2019 | 30.78 | 30.94 | 30.76 | 30.84 | 5,197 | +0.43(+1.40%) |
Aug 28, 2019 | 29.97 | 30.44 | 29.85 | 30.41 | 42,352 | +0.42(+1.41%) |
Aug 27, 2019 | 30.14 | 30.39 | 29.99 | 29.99 | 10,645 | -0.22(-0.72%) |
Aug 26, 2019 | 30.17 | 30.25 | 30.01 | 30.20 | 9,138 | +0.21(+0.69%) |
Aug 23, 2019 | 30.60 | 30.78 | 30.00 | 30.00 | 9,569 | -0.85(-2.76%) |
Aug 22, 2019 | 31.08 | 31.09 | 30.71 | 30.85 | 42,468 | -0.03(-0.10%) |
Aug 21, 2019 | 30.78 | 30.96 | 30.78 | 30.88 | 8,243 | +0.29(+0.96%) |
Aug 20, 2019 | 30.54 | 30.74 | 30.44 | 30.59 | 8,594 | +0.02(+0.06%) |
Aug 19, 2019 | 30.47 | 30.71 | 30.47 | 30.57 | 15,741 | +0.35(+1.17%) |
Aug 16, 2019 | 30.11 | 30.27 | 30.11 | 30.21 | 7,126 | +0.42(+1.40%) |
Aug 15, 2019 | 29.85 | 29.95 | 29.71 | 29.80 | 9,928 | -0.08(-0.26%) |
Aug 14, 2019 | 30.23 | 30.23 | 29.81 | 29.87 | 8,869 | -0.73(-2.39%) |
Aug 13, 2019 | 30.59 | 30.62 | 30.54 | 30.61 | 4,360 | +0.52(+1.73%) |
Aug 12, 2019 | 30.20 | 30.32 | 30.07 | 30.09 | 10,603 | -0.47(-1.54%) |
Aug 09, 2019 | 30.72 | 30.72 | 30.56 | 30.56 | 6,617 | -0.22(-0.70%) |
Aug 08, 2019 | 30.38 | 30.77 | 30.38 | 30.77 | 20,464 | +0.50(+1.65%) |
Aug 07, 2019 | 29.67 | 30.29 | 29.67 | 30.28 | 7,972 | +0.10(+0.33%) |
Aug 06, 2019 | 29.88 | 30.18 | 29.88 | 30.18 | 7,860 | +0.38(+1.29%) |
Aug 05, 2019 | 30.01 | 30.01 | 29.60 | 29.79 | 13,242 | -0.56(-1.85%) |
Aug 02, 2019 | 30.23 | 30.48 | 30.18 | 30.35 | 5,293 | -0.03(-0.09%) |
Aug 01, 2019 | 30.65 | 30.89 | 30.34 | 30.38 | 5,596 | -0.29(-0.93%) |
Jul 31, 2019 | 30.85 | 31.15 | 30.67 | 30.67 | 16,443 | -0.29(-0.95%) |
Jul 30, 2019 | 30.44 | 30.96 | 30.44 | 30.96 | 14,282 | +0.41(+1.34%) |
Jul 29, 2019 | 30.75 | 30.75 | 30.49 | 30.55 | 7,870 | -0.20(-0.66%) |
Jul 26, 2019 | 30.53 | 30.85 | 30.53 | 30.75 | 9,773 | +0.01(+0.03%) |
Jul 25, 2019 | 30.65 | 31.00 | 30.50 | 30.74 | 15,414 | +0.06(+0.19%) |
Jul 24, 2019 | 30.18 | 30.69 | 30.18 | 30.69 | 5,459 | +0.52(+1.73%) |
Jul 23, 2019 | 30.30 | 30.30 | 30.01 | 30.17 | 18,779 | -0.07(-0.23%) |
Jul 22, 2019 | 30.44 | 30.51 | 30.22 | 30.24 | 27,283 | -0.22(-0.74%) |
Jul 19, 2019 | 30.75 | 30.78 | 30.46 | 30.46 | 6,617 | -0.13(-0.42%) |
Jul 18, 2019 | 30.54 | 30.71 | 30.46 | 30.59 | 9,396 | -0.10(-0.32%) |
Jul 17, 2019 | 31.03 | 31.03 | 30.68 | 30.69 | 8,588 | -0.36(-1.17%) |
Jul 16, 2019 | 30.82 | 31.08 | 30.82 | 31.05 | 7,574 | +0.21(+0.67%) |
Jul 15, 2019 | 31.04 | 31.04 | 30.72 | 30.84 | 18,355 | -0.10(-0.32%) |
Jul 12, 2019 | 30.49 | 30.99 | 30.49 | 30.94 | 12,114 | +0.48(+1.57%) |
Jul 11, 2019 | 30.50 | 30.50 | 30.23 | 30.46 | 7,170 | -0.01(-0.02%) |
Jul 10, 2019 | 30.63 | 30.67 | 30.42 | 30.47 | 12,050 | -0.06(-0.19%) |
Jul 09, 2019 | 30.58 | 30.58 | 30.37 | 30.53 | 11,665 | -0.11(-0.36%) |
Jul 08, 2019 | 30.57 | 30.71 | 30.55 | 30.64 | 13,774 | +0.04(+0.13%) |
Jul 05, 2019 | 30.68 | 30.68 | 30.29 | 30.60 | 40,518 | -0.17(-0.54%) |
Jul 03, 2019 | 30.57 | 30.79 | 30.54 | 30.76 | 13,133 | +0.22(+0.73%) |
Jul 02, 2019 | 30.54 | 30.57 | 30.40 | 30.54 | 12,416 | +0.01(+0.05%) |