Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.83 | 31.00 | 30.72 | 30.77 | 104,597 | -0.09(-0.30%) |
Sep 27, 2019 | 31.11 | 31.14 | 30.72 | 30.86 | 95,735 | +0.00(+0.00%) |
Sep 26, 2019 | 30.98 | 31.08 | 30.75 | 30.86 | 128,867 | -0.11(-0.36%) |
Sep 25, 2019 | 30.90 | 31.05 | 30.83 | 30.97 | 173,739 | -0.56(-1.77%) |
Sep 24, 2019 | 32.11 | 32.11 | 31.53 | 31.53 | 192,590 | -0.04(-0.12%) |
Sep 23, 2019 | 31.59 | 31.66 | 31.50 | 31.57 | 103,663 | -0.07(-0.23%) |
Sep 20, 2019 | 31.45 | 31.71 | 31.45 | 31.64 | 152,828 | -0.44(-1.37%) |
Sep 19, 2019 | 32.04 | 32.21 | 32.01 | 32.08 | 121,425 | +0.16(+0.49%) |
Sep 18, 2019 | 31.97 | 32.05 | 31.75 | 31.92 | 117,281 | -0.07(-0.23%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.93 | 32.00 | 160,330 | +0.16(+0.52%) |
Sep 16, 2019 | 31.75 | 31.88 | 31.75 | 31.83 | 93,220 | -0.01(-0.03%) |
Sep 13, 2019 | 32.05 | 32.13 | 31.82 | 31.84 | 120,952 | +0.13(+0.40%) |
Sep 12, 2019 | 31.43 | 31.77 | 31.41 | 31.71 | 156,517 | -0.12(-0.37%) |
Sep 11, 2019 | 31.79 | 31.85 | 31.64 | 31.83 | 129,915 | -0.05(-0.14%) |
Sep 10, 2019 | 31.27 | 31.91 | 31.12 | 31.88 | 138,837 | +0.16(+0.49%) |
Sep 09, 2019 | 31.49 | 31.72 | 31.38 | 31.72 | 133,673 | +0.34(+1.08%) |
Sep 06, 2019 | 31.25 | 31.50 | 31.19 | 31.38 | 130,122 | +0.33(+1.06%) |
Sep 05, 2019 | 31.29 | 31.31 | 30.94 | 31.05 | 144,401 | +0.09(+0.30%) |
Sep 04, 2019 | 31.10 | 31.17 | 30.89 | 30.96 | 143,190 | +0.20(+0.66%) |
Sep 03, 2019 | 30.49 | 30.77 | 30.44 | 30.76 | 135,758 | -0.02(-0.06%) |
Aug 30, 2019 | 30.93 | 30.94 | 30.59 | 30.78 | 119,860 | -0.09(-0.30%) |
Aug 29, 2019 | 30.84 | 30.92 | 30.72 | 30.87 | 134,887 | +0.38(+1.26%) |
Aug 28, 2019 | 30.52 | 30.75 | 30.39 | 30.49 | 270,901 | +0.09(+0.30%) |
Aug 27, 2019 | 30.74 | 30.83 | 30.38 | 30.39 | 324,436 | -0.42(-1.37%) |
Aug 26, 2019 | 30.83 | 30.89 | 30.72 | 30.82 | 213,866 | +0.21(+0.69%) |
Aug 23, 2019 | 30.95 | 31.15 | 30.56 | 30.61 | 308,821 | +0.07(+0.24%) |
Aug 22, 2019 | 30.90 | 30.92 | 30.51 | 30.53 | 109,638 | -0.07(-0.24%) |
Aug 21, 2019 | 30.50 | 30.61 | 30.34 | 30.61 | 452,880 | +0.00(+0.00%) |
Aug 20, 2019 | 30.92 | 30.99 | 30.59 | 30.61 | 160,695 | -0.12(-0.39%) |
Aug 19, 2019 | 30.77 | 31.01 | 30.71 | 30.72 | 224,113 | +0.38(+1.24%) |
Aug 16, 2019 | 29.68 | 30.54 | 29.68 | 30.35 | 578,345 | +0.56(+1.88%) |
Aug 15, 2019 | 29.76 | 29.96 | 29.61 | 29.79 | 172,586 | -0.18(-0.61%) |
Aug 14, 2019 | 30.06 | 30.18 | 29.96 | 29.97 | 156,261 | -0.71(-2.33%) |
Aug 13, 2019 | 30.31 | 30.95 | 30.28 | 30.69 | 233,419 | +0.31(+1.03%) |
Aug 12, 2019 | 30.53 | 30.66 | 30.35 | 30.38 | 151,213 | -0.46(-1.49%) |
Aug 09, 2019 | 30.74 | 30.96 | 30.61 | 30.83 | 167,128 | +0.06(+0.21%) |
Aug 08, 2019 | 30.87 | 30.94 | 30.73 | 30.77 | 143,255 | +0.13(+0.42%) |
Aug 07, 2019 | 30.34 | 30.77 | 30.28 | 30.64 | 223,704 | -0.05(-0.18%) |
Aug 06, 2019 | 30.85 | 30.86 | 30.51 | 30.70 | 271,546 | +0.13(+0.42%) |
Aug 05, 2019 | 30.87 | 30.89 | 30.50 | 30.57 | 210,042 | -0.80(-2.54%) |
Aug 02, 2019 | 31.40 | 31.45 | 31.21 | 31.37 | 164,945 | -0.16(-0.52%) |
Aug 01, 2019 | 31.81 | 31.96 | 31.45 | 31.53 | 502,282 | -0.32(-1.01%) |
Jul 31, 2019 | 32.69 | 32.69 | 31.57 | 31.85 | 303,201 | -0.77(-2.36%) |
Jul 30, 2019 | 32.34 | 32.94 | 32.11 | 32.62 | 706,887 | -2.27(-6.51%) |
Jul 29, 2019 | 34.55 | 34.98 | 34.41 | 34.89 | 338,563 | +0.46(+1.33%) |
Jul 26, 2019 | 34.15 | 34.49 | 34.13 | 34.43 | 115,931 | +0.02(+0.05%) |
Jul 25, 2019 | 35.14 | 35.14 | 34.41 | 34.42 | 151,856 | -0.82(-2.34%) |
Jul 24, 2019 | 35.15 | 35.29 | 34.85 | 35.24 | 150,800 | +0.09(+0.26%) |
Jul 23, 2019 | 35.02 | 35.25 | 34.94 | 35.15 | 94,917 | +0.30(+0.87%) |
Jul 22, 2019 | 34.79 | 34.95 | 34.73 | 34.85 | 487,101 | +0.38(+1.09%) |
Jul 19, 2019 | 34.46 | 34.66 | 34.37 | 34.47 | 295,831 | -0.69(-1.95%) |
Jul 18, 2019 | 34.85 | 35.18 | 34.72 | 35.16 | 257,470 | +0.27(+0.76%) |
Jul 17, 2019 | 34.84 | 35.27 | 34.81 | 34.89 | 527,793 | -1.29(-3.57%) |
Jul 16, 2019 | 36.50 | 36.50 | 36.15 | 36.18 | 101,321 | -0.23(-0.63%) |
Jul 15, 2019 | 36.39 | 36.46 | 36.22 | 36.41 | 123,234 | +0.39(+1.09%) |
Jul 12, 2019 | 36.07 | 36.07 | 35.78 | 36.02 | 214,723 | -0.26(-0.71%) |
Jul 11, 2019 | 36.31 | 36.53 | 36.20 | 36.28 | 212,427 | +1.09(+3.10%) |
Jul 10, 2019 | 34.54 | 35.27 | 34.51 | 35.19 | 424,511 | +0.85(+2.48%) |
Jul 09, 2019 | 34.63 | 34.88 | 33.78 | 34.33 | 580,968 | -1.80(-4.97%) |
Jul 08, 2019 | 36.27 | 36.28 | 36.07 | 36.13 | 285,857 | -0.46(-1.25%) |
Jul 05, 2019 | 36.31 | 36.62 | 36.27 | 36.59 | 80,234 | +0.08(+0.23%) |
Jul 03, 2019 | 36.62 | 36.63 | 36.43 | 36.51 | 62,550 | +0.19(+0.53%) |
Jul 02, 2019 | 36.45 | 36.48 | 36.24 | 36.31 | 91,051 | -0.13(-0.35%) |