Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.22 | 29.69 | 28.95 | 29.55 | 549,718 | +0.38(+1.30%) |
Sep 27, 2019 | 29.66 | 30.28 | 29.07 | 29.17 | 869,600 | -0.46(-1.55%) |
Sep 26, 2019 | 30.20 | 30.20 | 29.38 | 29.63 | 651,401 | -0.58(-1.92%) |
Sep 25, 2019 | 29.54 | 30.38 | 29.41 | 30.21 | 1,848,289 | +0.72(+2.44%) |
Sep 24, 2019 | 30.20 | 30.31 | 29.22 | 29.49 | 2,578,936 | -0.64(-2.12%) |
Sep 23, 2019 | 30.40 | 30.55 | 29.79 | 30.13 | 900,733 | -0.33(-1.08%) |
Sep 20, 2019 | 30.61 | 30.88 | 30.14 | 30.46 | 1,588,700 | -0.12(-0.39%) |
Sep 19, 2019 | 31.13 | 31.30 | 30.53 | 30.58 | 803,121 | -0.41(-1.32%) |
Sep 18, 2019 | 32.26 | 32.32 | 30.61 | 30.99 | 610,496 | -1.08(-3.37%) |
Sep 17, 2019 | 32.09 | 32.35 | 31.56 | 32.07 | 430,175 | -0.19(-0.59%) |
Sep 16, 2019 | 31.87 | 32.43 | 31.41 | 32.26 | 385,161 | +0.33(+1.03%) |
Sep 13, 2019 | 32.00 | 32.54 | 31.60 | 31.93 | 550,100 | -0.05(-0.16%) |
Sep 12, 2019 | 32.95 | 33.36 | 31.56 | 31.98 | 486,268 | -0.90(-2.74%) |
Sep 11, 2019 | 32.91 | 33.30 | 32.13 | 32.88 | 581,079 | +0.25(+0.77%) |
Sep 10, 2019 | 30.73 | 32.79 | 30.57 | 32.63 | 1,127,772 | +1.74(+5.63%) |
Sep 09, 2019 | 31.43 | 31.54 | 30.36 | 30.89 | 875,936 | -0.55(-1.75%) |
Sep 06, 2019 | 32.06 | 32.19 | 31.40 | 31.44 | 576,900 | -0.53(-1.66%) |
Sep 05, 2019 | 32.01 | 32.35 | 31.56 | 31.97 | 880,349 | -0.26(-0.81%) |
Sep 04, 2019 | 31.97 | 32.83 | 30.82 | 32.23 | 1,350,136 | -0.66(-2.01%) |
Sep 03, 2019 | 33.72 | 34.12 | 32.84 | 32.89 | 463,901 | -1.28(-3.75%) |
Aug 30, 2019 | 33.82 | 34.24 | 33.47 | 34.17 | 639,500 | +0.43(+1.27%) |
Aug 29, 2019 | 33.33 | 34.05 | 32.62 | 33.74 | 700,269 | +0.96(+2.93%) |
Aug 28, 2019 | 32.30 | 32.95 | 31.68 | 32.78 | 865,973 | +0.38(+1.17%) |
Aug 27, 2019 | 33.63 | 33.94 | 32.16 | 32.40 | 962,343 | -1.00(-2.99%) |
Aug 26, 2019 | 34.50 | 34.54 | 33.10 | 33.40 | 433,309 | -0.79(-2.31%) |
Aug 23, 2019 | 34.86 | 35.13 | 34.04 | 34.19 | 449,000 | -0.88(-2.51%) |
Aug 22, 2019 | 35.26 | 35.63 | 34.80 | 35.07 | 357,889 | -0.21(-0.60%) |
Aug 21, 2019 | 35.25 | 35.41 | 34.88 | 35.28 | 416,894 | +0.38(+1.09%) |
Aug 20, 2019 | 35.84 | 35.84 | 34.86 | 34.90 | 547,676 | -0.88(-2.46%) |
Aug 19, 2019 | 36.07 | 36.14 | 34.80 | 35.78 | 633,728 | +0.15(+0.42%) |
Aug 16, 2019 | 34.42 | 35.75 | 34.06 | 35.63 | 831,100 | +1.36(+3.97%) |
Aug 15, 2019 | 34.84 | 34.94 | 33.29 | 34.27 | 1,035,503 | -0.39(-1.13%) |
Aug 14, 2019 | 35.92 | 35.92 | 34.58 | 34.66 | 1,280,224 | -1.76(-4.83%) |
Aug 13, 2019 | 36.40 | 37.64 | 36.09 | 36.42 | 1,137,673 | -0.30(-0.82%) |
Aug 12, 2019 | 38.68 | 38.91 | 36.61 | 36.72 | 1,763,066 | -2.45(-6.25%) |
Aug 09, 2019 | 41.84 | 41.91 | 38.53 | 39.17 | 1,929,700 | -2.68(-6.40%) |
Aug 08, 2019 | 42.98 | 44.06 | 39.67 | 41.85 | 4,680,643 | -7.90(-15.88%) |
Aug 07, 2019 | 48.81 | 50.65 | 48.45 | 49.75 | 1,522,861 | +0.32(+0.65%) |
Aug 06, 2019 | 47.21 | 49.74 | 47.21 | 49.43 | 1,151,013 | +2.58(+5.51%) |
Aug 05, 2019 | 47.80 | 48.06 | 46.04 | 46.85 | 714,480 | -2.09(-4.27%) |
Aug 02, 2019 | 49.24 | 49.24 | 47.24 | 48.94 | 647,100 | -0.54(-1.09%) |
Aug 01, 2019 | 49.96 | 50.69 | 49.01 | 49.48 | 597,965 | -0.36(-0.72%) |
Jul 31, 2019 | 48.76 | 49.99 | 48.54 | 49.84 | 1,097,014 | +1.07(+2.19%) |
Jul 30, 2019 | 48.65 | 48.98 | 47.88 | 48.77 | 721,964 | -0.39(-0.79%) |
Jul 29, 2019 | 49.07 | 49.22 | 48.58 | 49.16 | 342,697 | +0.22(+0.45%) |
Jul 26, 2019 | 49.19 | 49.53 | 48.73 | 48.94 | 378,700 | +0.20(+0.41%) |
Jul 25, 2019 | 48.70 | 48.87 | 48.02 | 48.74 | 282,553 | +0.06(+0.12%) |
Jul 24, 2019 | 49.07 | 49.45 | 47.87 | 48.68 | 373,989 | -0.57(-1.16%) |
Jul 23, 2019 | 45.98 | 49.39 | 45.67 | 49.25 | 898,140 | +2.08(+4.41%) |
Jul 22, 2019 | 47.00 | 47.63 | 46.68 | 47.17 | 508,262 | +0.40(+0.86%) |
Jul 19, 2019 | 49.18 | 49.19 | 46.70 | 46.77 | 945,000 | -1.25(-2.60%) |
Jul 18, 2019 | 47.76 | 48.26 | 47.08 | 48.02 | 787,057 | +0.06(+0.13%) |
Jul 17, 2019 | 48.57 | 48.74 | 47.86 | 47.96 | 702,033 | -0.66(-1.36%) |
Jul 16, 2019 | 48.80 | 49.00 | 48.16 | 48.62 | 788,603 | -0.50(-1.02%) |
Jul 15, 2019 | 50.26 | 50.30 | 48.74 | 49.12 | 829,403 | -0.79(-1.58%) |
Jul 12, 2019 | 49.20 | 49.96 | 48.66 | 49.91 | 745,500 | +1.21(+2.48%) |
Jul 11, 2019 | 50.68 | 50.69 | 48.48 | 48.70 | 1,453,969 | -2.18(-4.28%) |
Jul 10, 2019 | 50.00 | 50.99 | 49.78 | 50.88 | 1,084,244 | +1.49(+3.02%) |
Jul 09, 2019 | 48.17 | 49.50 | 48.17 | 49.39 | 706,417 | +1.07(+2.21%) |
Jul 08, 2019 | 47.54 | 48.38 | 47.06 | 48.32 | 666,024 | +0.41(+0.86%) |
Jul 05, 2019 | 47.33 | 47.99 | 46.24 | 47.91 | 439,200 | +0.22(+0.46%) |
Jul 03, 2019 | 47.62 | 47.92 | 47.15 | 47.69 | 504,800 | +0.26(+0.55%) |
Jul 02, 2019 | 47.39 | 47.62 | 46.75 | 47.43 | 943,374 | +0.12(+0.25%) |