Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 33.41 | 34.22 | 32.60 | 33.52 | 580,794 | +0.12(+0.36%) |
Sep 27, 2019 | 33.37 | 34.62 | 33.12 | 33.40 | 596,200 | +0.13(+0.39%) |
Sep 26, 2019 | 33.29 | 34.20 | 32.47 | 33.27 | 432,617 | +0.01(+0.03%) |
Sep 25, 2019 | 33.24 | 33.65 | 31.72 | 33.26 | 613,856 | -0.11(-0.33%) |
Sep 24, 2019 | 35.93 | 36.45 | 33.07 | 33.37 | 585,451 | -2.42(-6.76%) |
Sep 23, 2019 | 36.16 | 36.96 | 35.31 | 35.79 | 292,958 | -0.31(-0.86%) |
Sep 20, 2019 | 35.41 | 36.30 | 35.25 | 36.10 | 311,900 | +0.59(+1.66%) |
Sep 19, 2019 | 34.13 | 36.39 | 33.95 | 35.51 | 370,034 | +1.41(+4.13%) |
Sep 18, 2019 | 34.45 | 34.58 | 33.18 | 34.10 | 455,025 | -0.32(-0.93%) |
Sep 17, 2019 | 34.36 | 34.65 | 33.31 | 34.42 | 259,498 | +0.51(+1.50%) |
Sep 16, 2019 | 35.22 | 35.35 | 33.64 | 33.91 | 541,227 | -1.51(-4.26%) |
Sep 13, 2019 | 37.26 | 38.07 | 34.77 | 35.42 | 404,400 | -2.05(-5.47%) |
Sep 12, 2019 | 37.98 | 39.11 | 37.34 | 37.47 | 758,721 | +0.05(+0.13%) |
Sep 11, 2019 | 35.47 | 37.96 | 34.40 | 37.42 | 2,514,645 | +3.27(+9.58%) |
Sep 10, 2019 | 36.35 | 36.59 | 33.81 | 34.15 | 1,197,876 | -4.12(-10.77%) |
Sep 09, 2019 | 38.64 | 39.62 | 38.00 | 38.27 | 376,344 | -0.04(-0.10%) |
Sep 06, 2019 | 37.45 | 38.49 | 37.45 | 38.31 | 447,700 | +0.82(+2.19%) |
Sep 05, 2019 | 35.64 | 37.69 | 35.33 | 37.49 | 402,875 | +2.05(+5.78%) |
Sep 04, 2019 | 36.81 | 37.07 | 34.65 | 35.44 | 682,285 | -0.91(-2.50%) |
Sep 03, 2019 | 37.56 | 37.81 | 36.03 | 36.35 | 441,459 | -1.22(-3.25%) |
Aug 30, 2019 | 37.52 | 38.36 | 36.99 | 37.57 | 288,900 | +0.32(+0.86%) |
Aug 29, 2019 | 37.17 | 38.45 | 37.08 | 37.25 | 452,292 | +0.33(+0.89%) |
Aug 28, 2019 | 36.30 | 37.92 | 36.14 | 36.92 | 1,011,911 | +0.72(+1.99%) |
Aug 27, 2019 | 34.80 | 36.51 | 34.71 | 36.20 | 828,873 | +1.72(+4.99%) |
Aug 26, 2019 | 33.80 | 34.73 | 32.87 | 34.48 | 503,266 | +1.11(+3.33%) |
Aug 23, 2019 | 32.35 | 33.74 | 31.75 | 33.37 | 486,900 | +0.96(+2.96%) |
Aug 22, 2019 | 32.89 | 32.89 | 30.98 | 32.41 | 1,577,118 | -0.12(-0.37%) |
Aug 21, 2019 | 32.97 | 33.99 | 32.05 | 32.53 | 616,842 | +0.03(+0.09%) |
Aug 20, 2019 | 32.57 | 33.43 | 31.77 | 32.50 | 367,117 | -0.13(-0.40%) |
Aug 19, 2019 | 34.46 | 34.46 | 31.97 | 32.63 | 204,357 | -1.35(-3.97%) |
Aug 16, 2019 | 33.43 | 34.64 | 33.28 | 33.98 | 245,100 | +0.72(+2.16%) |
Aug 15, 2019 | 33.93 | 34.07 | 32.54 | 33.26 | 129,964 | -0.67(-1.97%) |
Aug 14, 2019 | 33.86 | 34.20 | 32.61 | 33.93 | 384,158 | -0.08(-0.24%) |
Aug 13, 2019 | 31.51 | 34.16 | 31.31 | 34.01 | 663,175 | +2.47(+7.83%) |
Aug 12, 2019 | 33.39 | 33.39 | 31.10 | 31.54 | 580,955 | -1.36(-4.13%) |
Aug 09, 2019 | 32.16 | 34.30 | 32.06 | 32.90 | 494,500 | -0.04(-0.12%) |
Aug 08, 2019 | 29.34 | 33.66 | 29.33 | 32.94 | 1,224,245 | +5.53(+20.18%) |
Aug 07, 2019 | 26.86 | 27.52 | 26.07 | 27.41 | 241,666 | +0.22(+0.81%) |
Aug 06, 2019 | 27.34 | 27.97 | 26.56 | 27.19 | 250,484 | -0.10(-0.37%) |
Aug 05, 2019 | 27.68 | 28.00 | 27.06 | 27.29 | 239,685 | -0.99(-3.50%) |
Aug 02, 2019 | 28.36 | 28.69 | 27.94 | 28.28 | 182,900 | -0.25(-0.88%) |
Aug 01, 2019 | 28.57 | 29.43 | 28.34 | 28.53 | 208,569 | +0.13(+0.46%) |
Jul 31, 2019 | 29.20 | 29.98 | 27.78 | 28.40 | 234,571 | -0.71(-2.44%) |
Jul 30, 2019 | 28.87 | 29.72 | 28.45 | 29.11 | 165,295 | -0.04(-0.14%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.23 | 29.15 | 264,625 | +0.09(+0.31%) |
Jul 26, 2019 | 28.70 | 29.20 | 27.92 | 29.06 | 212,900 | +0.55(+1.93%) |
Jul 25, 2019 | 29.28 | 29.66 | 28.15 | 28.51 | 468,541 | -1.25(-4.20%) |
Jul 24, 2019 | 28.57 | 29.80 | 28.29 | 29.76 | 320,569 | +1.51(+5.35%) |
Jul 23, 2019 | 27.75 | 28.61 | 27.44 | 28.25 | 185,891 | +0.62(+2.24%) |
Jul 22, 2019 | 27.75 | 27.80 | 26.23 | 27.63 | 196,594 | -0.07(-0.25%) |
Jul 19, 2019 | 27.90 | 28.61 | 27.41 | 27.70 | 244,900 | -0.25(-0.89%) |
Jul 18, 2019 | 27.62 | 28.28 | 27.07 | 27.95 | 227,022 | +0.35(+1.27%) |
Jul 17, 2019 | 27.71 | 27.83 | 27.12 | 27.60 | 180,208 | -0.05(-0.18%) |
Jul 16, 2019 | 27.55 | 28.29 | 27.18 | 27.65 | 176,175 | +0.00(+0.00%) |
Jul 15, 2019 | 28.14 | 28.45 | 27.28 | 27.65 | 174,194 | -0.39(-1.39%) |
Jul 12, 2019 | 28.07 | 28.42 | 27.70 | 28.04 | 337,900 | +0.07(+0.25%) |
Jul 11, 2019 | 28.24 | 28.48 | 27.74 | 27.97 | 221,222 | -0.28(-0.99%) |
Jul 10, 2019 | 28.96 | 29.49 | 28.19 | 28.25 | 189,270 | -0.46(-1.60%) |
Jul 09, 2019 | 28.75 | 29.19 | 28.48 | 28.71 | 174,168 | -0.18(-0.62%) |
Jul 08, 2019 | 29.34 | 29.38 | 28.80 | 28.89 | 145,125 | -0.69(-2.33%) |
Jul 05, 2019 | 29.47 | 29.87 | 28.77 | 29.58 | 193,500 | +0.08(+0.27%) |
Jul 03, 2019 | 29.80 | 30.38 | 29.25 | 29.50 | 301,100 | -0.29(-0.97%) |
Jul 02, 2019 | 28.86 | 30.07 | 27.90 | 29.79 | 509,110 | +1.49(+5.27%) |