Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.47 | 33.92 | 33.34 | 33.43 | 70,947 | +0.05(+0.15%) |
Sep 27, 2019 | 33.66 | 33.71 | 33.34 | 33.38 | 52,300 | -0.14(-0.42%) |
Sep 26, 2019 | 33.61 | 33.92 | 33.25 | 33.52 | 65,863 | -0.07(-0.21%) |
Sep 25, 2019 | 32.43 | 33.67 | 32.41 | 33.59 | 67,790 | +0.76(+2.31%) |
Sep 24, 2019 | 32.84 | 33.29 | 32.70 | 32.83 | 41,148 | -0.01(-0.03%) |
Sep 23, 2019 | 32.88 | 33.46 | 32.75 | 32.84 | 63,056 | +0.24(+0.74%) |
Sep 20, 2019 | 32.77 | 32.96 | 32.57 | 32.60 | 47,100 | -0.16(-0.49%) |
Sep 19, 2019 | 32.91 | 32.99 | 32.57 | 32.76 | 128,310 | -0.64(-1.92%) |
Sep 18, 2019 | 33.35 | 33.75 | 33.25 | 33.40 | 40,030 | +0.00(+0.00%) |
Sep 17, 2019 | 34.12 | 34.15 | 33.20 | 33.40 | 101,537 | -1.00(-2.91%) |
Sep 16, 2019 | 34.01 | 34.80 | 33.88 | 34.40 | 60,069 | +0.38(+1.12%) |
Sep 13, 2019 | 33.98 | 34.21 | 33.88 | 34.02 | 80,600 | -0.25(-0.73%) |
Sep 12, 2019 | 34.00 | 34.39 | 33.87 | 34.27 | 74,996 | +0.12(+0.35%) |
Sep 11, 2019 | 34.26 | 34.70 | 33.73 | 34.15 | 150,629 | +0.44(+1.31%) |
Sep 10, 2019 | 33.17 | 33.89 | 33.17 | 33.71 | 121,919 | +0.91(+2.77%) |
Sep 09, 2019 | 31.90 | 32.87 | 31.68 | 32.80 | 67,691 | +0.65(+2.03%) |
Sep 06, 2019 | 31.86 | 32.18 | 31.70 | 32.15 | 47,800 | +0.56(+1.77%) |
Sep 05, 2019 | 32.21 | 32.21 | 31.52 | 31.59 | 67,366 | -0.50(-1.56%) |
Sep 04, 2019 | 31.98 | 32.14 | 31.88 | 32.09 | 31,620 | +0.44(+1.39%) |
Sep 03, 2019 | 31.61 | 31.97 | 31.23 | 31.65 | 63,352 | -0.38(-1.18%) |
Aug 30, 2019 | 31.63 | 32.16 | 31.61 | 32.03 | 42,300 | +0.40(+1.26%) |
Aug 29, 2019 | 31.80 | 31.89 | 31.43 | 31.63 | 69,199 | -0.54(-1.68%) |
Aug 28, 2019 | 32.32 | 32.38 | 31.82 | 32.17 | 44,650 | -0.13(-0.40%) |
Aug 27, 2019 | 32.29 | 32.43 | 32.01 | 32.30 | 37,289 | -0.02(-0.06%) |
Aug 26, 2019 | 32.45 | 32.59 | 32.23 | 32.32 | 36,464 | +0.75(+2.38%) |
Aug 23, 2019 | 31.95 | 32.11 | 31.52 | 31.57 | 49,900 | -0.50(-1.56%) |
Aug 22, 2019 | 32.16 | 32.41 | 32.07 | 32.07 | 27,920 | +0.10(+0.30%) |
Aug 21, 2019 | 32.09 | 32.27 | 31.90 | 31.97 | 31,958 | +0.27(+0.86%) |
Aug 20, 2019 | 31.19 | 31.75 | 31.00 | 31.70 | 42,004 | +0.19(+0.59%) |
Aug 19, 2019 | 31.99 | 32.08 | 31.41 | 31.51 | 92,378 | -0.40(-1.24%) |
Aug 16, 2019 | 32.45 | 32.45 | 31.86 | 31.91 | 113,400 | -0.55(-1.69%) |
Aug 15, 2019 | 32.46 | 32.78 | 32.45 | 32.46 | 36,203 | -0.17(-0.51%) |
Aug 14, 2019 | 32.50 | 32.84 | 32.44 | 32.63 | 50,902 | -0.22(-0.68%) |
Aug 13, 2019 | 32.01 | 33.10 | 32.01 | 32.85 | 60,154 | +0.66(+2.05%) |
Aug 12, 2019 | 32.55 | 32.55 | 32.09 | 32.19 | 89,787 | -1.28(-3.82%) |
Aug 09, 2019 | 33.55 | 33.59 | 33.36 | 33.47 | 131,300 | +0.13(+0.40%) |
Aug 08, 2019 | 33.43 | 33.43 | 33.10 | 33.34 | 32,317 | -0.03(-0.10%) |
Aug 07, 2019 | 33.18 | 33.48 | 32.99 | 33.37 | 36,039 | +0.29(+0.88%) |
Aug 06, 2019 | 33.33 | 33.47 | 33.01 | 33.08 | 51,332 | +0.46(+1.41%) |
Aug 05, 2019 | 33.21 | 33.21 | 32.33 | 32.62 | 214,575 | -1.10(-3.26%) |
Aug 02, 2019 | 33.52 | 33.90 | 33.45 | 33.72 | 43,800 | +0.23(+0.69%) |
Aug 01, 2019 | 33.43 | 33.58 | 33.10 | 33.49 | 78,011 | -0.34(-1.01%) |
Jul 31, 2019 | 34.21 | 34.36 | 33.69 | 33.83 | 90,481 | -0.18(-0.53%) |
Jul 30, 2019 | 34.49 | 34.49 | 33.91 | 34.01 | 53,651 | -0.59(-1.71%) |
Jul 29, 2019 | 34.04 | 34.94 | 33.85 | 34.60 | 66,278 | +0.35(+1.02%) |
Jul 26, 2019 | 34.99 | 35.04 | 34.16 | 34.25 | 64,300 | -0.31(-0.89%) |
Jul 25, 2019 | 34.59 | 34.76 | 34.44 | 34.56 | 61,141 | -0.14(-0.40%) |
Jul 24, 2019 | 35.32 | 35.33 | 34.53 | 34.70 | 60,803 | -0.47(-1.34%) |
Jul 23, 2019 | 35.19 | 35.40 | 35.05 | 35.17 | 100,828 | -0.86(-2.38%) |
Jul 22, 2019 | 36.98 | 36.98 | 36.00 | 36.03 | 51,850 | -0.75(-2.03%) |
Jul 19, 2019 | 37.07 | 37.49 | 36.63 | 36.77 | 53,600 | -0.26(-0.70%) |
Jul 18, 2019 | 36.79 | 37.19 | 36.53 | 37.03 | 52,484 | +0.21(+0.57%) |
Jul 17, 2019 | 36.41 | 36.88 | 36.30 | 36.82 | 42,710 | +0.43(+1.18%) |
Jul 16, 2019 | 36.90 | 36.98 | 36.13 | 36.39 | 103,138 | -1.34(-3.55%) |
Jul 15, 2019 | 36.32 | 37.90 | 36.16 | 37.73 | 120,656 | +1.23(+3.37%) |
Jul 12, 2019 | 36.50 | 36.70 | 36.43 | 36.50 | 20,200 | -0.13(-0.35%) |
Jul 11, 2019 | 36.60 | 36.76 | 36.15 | 36.63 | 31,154 | +0.23(+0.63%) |
Jul 10, 2019 | 37.34 | 37.44 | 36.16 | 36.40 | 47,685 | -0.68(-1.83%) |
Jul 09, 2019 | 36.33 | 37.09 | 36.10 | 37.08 | 76,626 | +0.40(+1.09%) |
Jul 08, 2019 | 37.06 | 37.10 | 36.34 | 36.68 | 98,073 | -1.17(-3.09%) |
Jul 05, 2019 | 38.49 | 38.49 | 37.74 | 37.85 | 61,000 | -1.23(-3.15%) |
Jul 03, 2019 | 38.31 | 39.35 | 38.25 | 39.08 | 51,400 | +1.34(+3.55%) |
Jul 02, 2019 | 37.96 | 37.96 | 37.33 | 37.74 | 76,724 | -0.22(-0.58%) |