Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.54 | 31.61 | 31.15 | 31.23 | 409,778 | -0.28(-0.89%) |
Sep 27, 2019 | 31.77 | 32.19 | 31.35 | 31.51 | 362,936 | +0.09(+0.29%) |
Sep 26, 2019 | 31.83 | 31.87 | 31.39 | 31.42 | 639,126 | -0.53(-1.65%) |
Sep 25, 2019 | 31.48 | 32.06 | 31.30 | 31.95 | 365,290 | +0.57(+1.81%) |
Sep 24, 2019 | 32.03 | 32.07 | 31.08 | 31.38 | 425,207 | -0.56(-1.76%) |
Sep 23, 2019 | 31.69 | 32.08 | 31.35 | 31.94 | 401,593 | +0.28(+0.89%) |
Sep 20, 2019 | 31.87 | 32.24 | 31.54 | 31.66 | 1,742,773 | -0.19(-0.60%) |
Sep 19, 2019 | 32.10 | 32.45 | 31.82 | 31.85 | 393,502 | -0.29(-0.90%) |
Sep 18, 2019 | 31.94 | 32.25 | 31.77 | 32.14 | 384,489 | +0.21(+0.67%) |
Sep 17, 2019 | 31.93 | 32.01 | 31.57 | 31.92 | 442,970 | -0.23(-0.72%) |
Sep 16, 2019 | 32.21 | 32.50 | 31.99 | 32.15 | 547,835 | -0.44(-1.34%) |
Sep 13, 2019 | 32.66 | 32.97 | 32.31 | 32.59 | 550,892 | -0.01(-0.03%) |
Sep 12, 2019 | 32.35 | 32.90 | 31.96 | 32.60 | 665,349 | +0.23(+0.71%) |
Sep 11, 2019 | 31.58 | 32.43 | 30.95 | 32.37 | 658,937 | +0.83(+2.64%) |
Sep 10, 2019 | 30.97 | 31.57 | 30.72 | 31.53 | 369,939 | +0.67(+2.17%) |
Sep 09, 2019 | 30.39 | 31.01 | 30.18 | 30.86 | 416,825 | +0.74(+2.44%) |
Sep 06, 2019 | 30.35 | 30.39 | 30.06 | 30.13 | 327,185 | -0.22(-0.73%) |
Sep 05, 2019 | 30.18 | 30.94 | 30.12 | 30.35 | 524,993 | +0.69(+2.32%) |
Sep 04, 2019 | 29.81 | 29.81 | 29.33 | 29.66 | 400,780 | +0.23(+0.78%) |
Sep 03, 2019 | 29.84 | 29.86 | 29.21 | 29.43 | 437,705 | -0.72(-2.39%) |
Aug 30, 2019 | 30.32 | 30.41 | 29.83 | 30.15 | 317,277 | +0.02(+0.08%) |
Aug 29, 2019 | 29.87 | 30.32 | 29.87 | 30.13 | 308,225 | +0.55(+1.85%) |
Aug 28, 2019 | 28.98 | 29.71 | 28.94 | 29.58 | 282,967 | +0.50(+1.72%) |
Aug 27, 2019 | 29.81 | 29.81 | 28.89 | 29.08 | 409,751 | -0.50(-1.69%) |
Aug 26, 2019 | 29.35 | 29.61 | 29.07 | 29.58 | 306,026 | +0.50(+1.72%) |
Aug 23, 2019 | 29.79 | 30.05 | 28.98 | 29.08 | 447,417 | -0.89(-2.97%) |
Aug 22, 2019 | 30.12 | 30.25 | 29.80 | 29.97 | 300,215 | +0.08(+0.27%) |
Aug 21, 2019 | 29.86 | 29.99 | 29.57 | 29.89 | 404,512 | +0.30(+1.02%) |
Aug 20, 2019 | 29.97 | 30.07 | 29.44 | 29.59 | 474,077 | -0.47(-1.55%) |
Aug 19, 2019 | 30.07 | 30.23 | 29.84 | 30.05 | 492,075 | +0.43(+1.46%) |
Aug 16, 2019 | 28.75 | 29.65 | 28.75 | 29.62 | 374,030 | +1.05(+3.69%) |
Aug 15, 2019 | 28.83 | 28.90 | 28.53 | 28.57 | 519,517 | -0.13(-0.46%) |
Aug 14, 2019 | 29.01 | 29.30 | 28.52 | 28.70 | 463,231 | -1.04(-3.49%) |
Aug 13, 2019 | 29.50 | 30.29 | 29.50 | 29.74 | 461,357 | +0.26(+0.89%) |
Aug 12, 2019 | 29.41 | 29.52 | 29.33 | 29.47 | 409,892 | -0.31(-1.04%) |
Aug 09, 2019 | 29.76 | 29.92 | 29.44 | 29.78 | 296,362 | -0.05(-0.16%) |
Aug 08, 2019 | 29.33 | 30.00 | 29.18 | 29.83 | 573,476 | +0.82(+2.82%) |
Aug 07, 2019 | 28.70 | 29.16 | 28.48 | 29.02 | 470,331 | -0.27(-0.92%) |
Aug 06, 2019 | 29.02 | 29.35 | 28.58 | 29.29 | 371,342 | +0.45(+1.56%) |
Aug 05, 2019 | 28.95 | 29.00 | 28.43 | 28.84 | 530,949 | -0.66(-2.24%) |
Aug 02, 2019 | 29.64 | 29.69 | 29.10 | 29.50 | 346,877 | -0.26(-0.88%) |
Aug 01, 2019 | 30.63 | 31.01 | 29.66 | 29.76 | 734,493 | -0.97(-3.17%) |
Jul 31, 2019 | 31.04 | 31.27 | 30.71 | 30.73 | 1,135,214 | -0.33(-1.05%) |
Jul 30, 2019 | 30.37 | 31.09 | 30.36 | 31.06 | 448,971 | +0.42(+1.36%) |
Jul 29, 2019 | 30.98 | 31.04 | 30.51 | 30.64 | 292,891 | -0.33(-1.06%) |
Jul 26, 2019 | 30.34 | 31.00 | 29.92 | 30.97 | 423,444 | +0.16(+0.50%) |
Jul 25, 2019 | 31.12 | 31.12 | 30.02 | 30.81 | 595,557 | -0.19(-0.61%) |
Jul 24, 2019 | 30.09 | 31.04 | 29.17 | 31.00 | 755,048 | +0.92(+3.04%) |
Jul 23, 2019 | 30.02 | 30.10 | 29.76 | 30.09 | 404,768 | +0.33(+1.10%) |
Jul 22, 2019 | 29.83 | 29.84 | 29.49 | 29.76 | 714,827 | -0.16(-0.52%) |
Jul 19, 2019 | 29.60 | 30.05 | 29.60 | 29.92 | 310,550 | +0.25(+0.85%) |
Jul 18, 2019 | 29.25 | 29.88 | 29.21 | 29.66 | 378,006 | +0.20(+0.69%) |
Jul 17, 2019 | 29.46 | 29.67 | 29.20 | 29.46 | 304,338 | -0.13(-0.44%) |
Jul 16, 2019 | 29.50 | 29.74 | 29.29 | 29.59 | 380,784 | +0.11(+0.36%) |
Jul 15, 2019 | 30.32 | 30.32 | 29.40 | 29.48 | 350,132 | -0.76(-2.51%) |
Jul 12, 2019 | 30.05 | 30.30 | 29.83 | 30.24 | 355,194 | +0.33(+1.09%) |
Jul 11, 2019 | 29.65 | 29.94 | 29.47 | 29.92 | 563,976 | +0.35(+1.19%) |
Jul 10, 2019 | 30.04 | 30.15 | 29.47 | 29.56 | 552,137 | -0.44(-1.47%) |
Jul 09, 2019 | 29.92 | 30.17 | 29.70 | 30.01 | 610,051 | -0.08(-0.27%) |
Jul 08, 2019 | 30.39 | 30.45 | 29.99 | 30.09 | 316,598 | -0.49(-1.60%) |
Jul 05, 2019 | 30.26 | 30.59 | 30.19 | 30.58 | 296,484 | +0.50(+1.66%) |
Jul 03, 2019 | 30.05 | 30.10 | 29.92 | 30.08 | 320,580 | +0.11(+0.35%) |
Jul 02, 2019 | 30.32 | 30.36 | 29.75 | 29.97 | 399,871 | -0.39(-1.29%) |