Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.72 | 31.97 | 31.18 | 31.23 | 215,803 | -0.32(-1.03%) |
Sep 27, 2019 | 32.13 | 32.46 | 31.15 | 31.56 | 189,785 | -0.44(-1.36%) |
Sep 26, 2019 | 31.67 | 32.10 | 31.31 | 31.99 | 199,880 | +0.41(+1.29%) |
Sep 25, 2019 | 30.81 | 31.81 | 30.74 | 31.58 | 346,947 | +0.81(+2.62%) |
Sep 24, 2019 | 32.11 | 32.36 | 30.73 | 30.78 | 401,683 | -0.97(-3.07%) |
Sep 23, 2019 | 31.77 | 32.16 | 31.74 | 31.75 | 158,344 | -0.32(-0.98%) |
Sep 20, 2019 | 32.58 | 33.06 | 31.84 | 32.07 | 764,742 | -0.48(-1.48%) |
Sep 19, 2019 | 32.65 | 33.40 | 32.39 | 32.55 | 332,751 | +0.09(+0.29%) |
Sep 18, 2019 | 32.59 | 33.11 | 32.00 | 32.46 | 306,377 | -0.15(-0.46%) |
Sep 17, 2019 | 33.03 | 33.03 | 31.77 | 32.61 | 283,967 | -0.60(-1.82%) |
Sep 16, 2019 | 33.89 | 34.22 | 33.11 | 33.21 | 441,189 | -0.91(-2.67%) |
Sep 13, 2019 | 34.68 | 34.74 | 34.04 | 34.12 | 279,400 | -0.22(-0.65%) |
Sep 12, 2019 | 34.17 | 34.69 | 33.58 | 34.34 | 268,968 | +0.13(+0.38%) |
Sep 11, 2019 | 33.57 | 34.30 | 33.01 | 34.21 | 197,838 | +0.83(+2.47%) |
Sep 10, 2019 | 33.18 | 33.55 | 32.68 | 33.39 | 223,676 | +0.13(+0.39%) |
Sep 09, 2019 | 31.92 | 33.37 | 31.83 | 33.26 | 312,202 | +1.56(+4.92%) |
Sep 06, 2019 | 30.95 | 31.84 | 30.80 | 31.70 | 287,694 | +0.78(+2.52%) |
Sep 05, 2019 | 30.01 | 31.16 | 29.85 | 30.92 | 459,333 | +1.59(+5.41%) |
Sep 04, 2019 | 29.34 | 29.89 | 28.97 | 29.33 | 219,996 | +0.01(+0.03%) |
Sep 03, 2019 | 29.20 | 29.64 | 28.47 | 29.32 | 345,960 | -0.15(-0.50%) |
Aug 30, 2019 | 30.25 | 30.38 | 29.28 | 29.47 | 269,275 | -0.43(-1.43%) |
Aug 29, 2019 | 27.78 | 30.60 | 27.78 | 29.89 | 560,169 | +3.52(+13.34%) |
Aug 28, 2019 | 26.10 | 26.60 | 25.97 | 26.38 | 233,619 | +0.18(+0.67%) |
Aug 27, 2019 | 26.51 | 26.95 | 26.17 | 26.20 | 260,432 | -0.05(-0.18%) |
Aug 26, 2019 | 25.70 | 26.27 | 25.58 | 26.25 | 234,919 | +0.86(+3.40%) |
Aug 23, 2019 | 25.81 | 26.42 | 25.12 | 25.38 | 242,671 | -0.65(-2.50%) |
Aug 22, 2019 | 26.10 | 26.40 | 25.79 | 26.03 | 231,172 | -0.06(-0.25%) |
Aug 21, 2019 | 25.71 | 26.13 | 25.36 | 26.10 | 197,154 | +0.75(+2.97%) |
Aug 20, 2019 | 25.27 | 25.44 | 25.14 | 25.35 | 137,428 | +0.03(+0.11%) |
Aug 19, 2019 | 25.07 | 25.73 | 25.06 | 25.32 | 132,504 | +0.59(+2.40%) |
Aug 16, 2019 | 24.03 | 24.83 | 24.03 | 24.72 | 137,007 | +0.94(+3.94%) |
Aug 15, 2019 | 24.21 | 24.27 | 23.55 | 23.79 | 136,129 | -0.42(-1.73%) |
Aug 14, 2019 | 24.45 | 24.50 | 24.17 | 24.20 | 207,931 | -0.86(-3.44%) |
Aug 13, 2019 | 24.70 | 25.60 | 24.66 | 25.07 | 145,033 | +0.26(+1.05%) |
Aug 12, 2019 | 24.81 | 25.06 | 24.64 | 24.81 | 77,394 | -0.19(-0.74%) |
Aug 09, 2019 | 25.64 | 25.64 | 24.91 | 24.99 | 175,029 | -0.77(-2.99%) |
Aug 08, 2019 | 25.30 | 25.84 | 25.15 | 25.76 | 287,422 | +0.71(+2.85%) |
Aug 07, 2019 | 25.00 | 25.32 | 24.95 | 25.05 | 143,646 | -0.39(-1.53%) |
Aug 06, 2019 | 25.61 | 26.00 | 25.00 | 25.44 | 251,501 | +0.10(+0.40%) |
Aug 05, 2019 | 25.56 | 25.82 | 25.04 | 25.34 | 181,396 | -0.98(-3.74%) |
Aug 02, 2019 | 26.84 | 26.84 | 26.07 | 26.32 | 293,402 | -0.83(-3.04%) |
Aug 01, 2019 | 27.76 | 28.35 | 26.99 | 27.15 | 175,560 | -0.66(-2.37%) |
Jul 31, 2019 | 28.55 | 28.60 | 27.68 | 27.81 | 322,389 | -0.66(-2.32%) |
Jul 30, 2019 | 28.03 | 28.47 | 27.92 | 28.47 | 159,610 | +0.16(+0.56%) |
Jul 29, 2019 | 28.29 | 28.42 | 28.05 | 28.31 | 286,984 | +0.01(+0.03%) |
Jul 26, 2019 | 28.00 | 28.36 | 27.82 | 28.30 | 160,703 | +0.44(+1.57%) |
Jul 25, 2019 | 27.83 | 27.95 | 27.39 | 27.86 | 214,769 | -0.15(-0.53%) |
Jul 24, 2019 | 27.00 | 28.04 | 27.00 | 28.01 | 201,830 | +0.90(+3.32%) |
Jul 23, 2019 | 26.94 | 27.31 | 26.91 | 27.11 | 168,814 | +0.37(+1.39%) |
Jul 22, 2019 | 26.84 | 27.24 | 26.74 | 26.74 | 130,020 | +0.00(+0.00%) |
Jul 19, 2019 | 26.23 | 26.89 | 26.22 | 26.74 | 183,322 | +0.58(+2.20%) |
Jul 18, 2019 | 26.38 | 26.46 | 26.01 | 26.16 | 517,390 | -0.26(-0.98%) |
Jul 17, 2019 | 26.97 | 27.01 | 26.17 | 26.42 | 168,556 | -0.62(-2.30%) |
Jul 16, 2019 | 26.06 | 27.40 | 25.80 | 27.04 | 446,589 | +0.82(+3.12%) |
Jul 15, 2019 | 26.09 | 26.31 | 25.49 | 26.23 | 268,266 | +0.17(+0.64%) |
Jul 12, 2019 | 25.48 | 26.31 | 25.29 | 26.06 | 165,335 | +0.71(+2.82%) |
Jul 11, 2019 | 25.41 | 25.61 | 25.09 | 25.35 | 190,050 | -0.02(-0.07%) |
Jul 10, 2019 | 25.52 | 25.68 | 25.18 | 25.36 | 166,560 | -0.04(-0.15%) |
Jul 09, 2019 | 25.35 | 25.48 | 25.17 | 25.40 | 121,844 | -0.16(-0.62%) |
Jul 08, 2019 | 26.13 | 26.13 | 25.36 | 25.56 | 112,590 | -0.68(-2.61%) |
Jul 05, 2019 | 26.01 | 26.25 | 25.72 | 26.24 | 81,107 | -0.01(-0.04%) |
Jul 03, 2019 | 26.08 | 26.73 | 26.00 | 26.25 | 111,280 | +0.22(+0.85%) |
Jul 02, 2019 | 26.71 | 26.76 | 25.84 | 26.03 | 280,739 | -0.68(-2.56%) |