Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.25 | 31.35 | 29.32 | 30.17 | 9,901 | -0.90(-2.90%) |
Sep 27, 2019 | 31.30 | 32.60 | 31.07 | 31.07 | 6,500 | -2.15(-6.47%) |
Sep 26, 2019 | 32.15 | 33.85 | 31.00 | 33.22 | 8,614 | +1.00(+3.10%) |
Sep 25, 2019 | 33.95 | 34.28 | 28.09 | 32.22 | 47,226 | -2.17(-6.31%) |
Sep 24, 2019 | 34.55 | 34.58 | 33.57 | 34.39 | 8,174 | -1.01(-2.85%) |
Sep 23, 2019 | 34.74 | 35.98 | 34.74 | 35.40 | 5,663 | +0.50(+1.43%) |
Sep 20, 2019 | 34.75 | 35.00 | 34.51 | 34.90 | 16,300 | -0.10(-0.29%) |
Sep 19, 2019 | 34.55 | 35.00 | 34.07 | 35.00 | 8,383 | +0.38(+1.10%) |
Sep 18, 2019 | 34.52 | 34.97 | 33.65 | 34.62 | 10,427 | +0.32(+0.93%) |
Sep 17, 2019 | 34.09 | 34.62 | 33.95 | 34.30 | 7,262 | -0.38(-1.10%) |
Sep 16, 2019 | 34.50 | 35.25 | 34.29 | 34.68 | 9,012 | -0.62(-1.76%) |
Sep 13, 2019 | 35.30 | 35.30 | 35.30 | 35.30 | 800 | +0.27(+0.77%) |
Sep 12, 2019 | 34.30 | 35.03 | 34.20 | 35.03 | 3,367 | -0.22(-0.62%) |
Sep 11, 2019 | 34.02 | 35.40 | 34.02 | 35.25 | 3,966 | +1.57(+4.66%) |
Sep 10, 2019 | 34.20 | 34.39 | 33.68 | 33.68 | 2,492 | -1.57(-4.45%) |
Sep 09, 2019 | 34.13 | 35.27 | 33.92 | 35.25 | 3,830 | +1.16(+3.40%) |
Sep 06, 2019 | 34.91 | 34.91 | 34.09 | 34.09 | 900 | +0.08(+0.24%) |
Sep 05, 2019 | 34.94 | 35.02 | 33.99 | 34.01 | 2,461 | -0.24(-0.70%) |
Sep 04, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 258 | +0.52(+1.54%) |
Sep 03, 2019 | 33.99 | 34.23 | 33.49 | 33.73 | 1,951 | +0.24(+0.72%) |
Aug 30, 2019 | 33.49 | 33.49 | 33.49 | 33.49 | 200 | -1.21(-3.49%) |
Aug 29, 2019 | 33.49 | 35.54 | 33.28 | 34.70 | 11,628 | +0.80(+2.36%) |
Aug 28, 2019 | 34.38 | 34.47 | 33.37 | 33.90 | 4,299 | +0.00(+0.00%) |
Aug 27, 2019 | 33.59 | 34.22 | 32.64 | 33.90 | 2,238 | -0.08(-0.24%) |
Aug 26, 2019 | 33.78 | 33.98 | 31.11 | 33.98 | 4,895 | -0.43(-1.25%) |
Aug 23, 2019 | 34.68 | 34.68 | 34.41 | 34.41 | 2,100 | +0.00(+0.00%) |
Aug 22, 2019 | 34.00 | 34.70 | 34.00 | 34.41 | 2,790 | +0.15(+0.44%) |
Aug 21, 2019 | 35.01 | 35.08 | 34.26 | 34.26 | 2,596 | -0.99(-2.81%) |
Aug 20, 2019 | 36.00 | 36.00 | 35.25 | 35.25 | 2,036 | -1.20(-3.29%) |
Aug 19, 2019 | 36.41 | 36.45 | 35.66 | 36.45 | 4,727 | -0.13(-0.36%) |
Aug 16, 2019 | 36.61 | 36.61 | 36.31 | 36.58 | 1,000 | +0.35(+0.97%) |
Aug 15, 2019 | 36.25 | 36.25 | 36.23 | 36.23 | 1,075 | -0.02(-0.06%) |
Aug 14, 2019 | 35.47 | 36.76 | 35.36 | 36.25 | 8,212 | +0.55(+1.54%) |
Aug 13, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 496 | -0.15(-0.42%) |
Aug 12, 2019 | 36.69 | 36.69 | 34.74 | 35.85 | 3,519 | +0.31(+0.87%) |
Aug 09, 2019 | 36.55 | 36.55 | 35.54 | 35.54 | 900 | +0.09(+0.25%) |
Aug 08, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 987 | -0.05(-0.14%) |
Aug 07, 2019 | 35.49 | 35.50 | 35.49 | 35.50 | 793 | -0.17(-0.48%) |
Aug 06, 2019 | 35.67 | 35.67 | 35.67 | 35.67 | 718 | +1.35(+3.93%) |
Aug 05, 2019 | 34.22 | 34.32 | 33.81 | 34.32 | 2,579 | -1.48(-4.13%) |
Aug 02, 2019 | 35.60 | 35.80 | 33.90 | 35.80 | 2,700 | +0.50(+1.42%) |
Aug 01, 2019 | 35.93 | 36.31 | 35.30 | 35.30 | 3,828 | -0.37(-1.04%) |
Jul 31, 2019 | 35.35 | 35.99 | 35.24 | 35.67 | 4,123 | +0.97(+2.80%) |
Jul 30, 2019 | 35.00 | 35.70 | 34.25 | 34.70 | 6,044 | +0.03(+0.09%) |
Jul 29, 2019 | 35.59 | 35.59 | 34.50 | 34.67 | 7,431 | -1.20(-3.35%) |
Jul 26, 2019 | 36.10 | 36.10 | 35.50 | 35.87 | 3,200 | -0.32(-0.88%) |
Jul 25, 2019 | 36.78 | 36.78 | 34.97 | 36.19 | 3,571 | -0.11(-0.30%) |
Jul 24, 2019 | 35.50 | 36.30 | 35.50 | 36.30 | 2,634 | +1.03(+2.92%) |
Jul 23, 2019 | 35.30 | 36.40 | 33.16 | 35.27 | 5,084 | +0.16(+0.46%) |
Jul 22, 2019 | 34.40 | 35.11 | 33.72 | 35.11 | 1,664 | +0.68(+1.98%) |
Jul 19, 2019 | 35.31 | 35.98 | 34.43 | 34.43 | 5,900 | -0.50(-1.43%) |
Jul 18, 2019 | 36.80 | 36.80 | 34.93 | 34.93 | 2,776 | -1.12(-3.11%) |
Jul 17, 2019 | 34.89 | 36.45 | 34.89 | 36.05 | 8,124 | +1.05(+3.00%) |
Jul 16, 2019 | 34.47 | 37.00 | 34.41 | 35.00 | 2,620 | +0.19(+0.55%) |
Jul 15, 2019 | 35.39 | 35.39 | 34.60 | 34.81 | 3,268 | +0.00(+0.00%) |
Jul 12, 2019 | 35.04 | 35.71 | 34.55 | 34.81 | 8,800 | -0.38(-1.08%) |
Jul 11, 2019 | 34.17 | 35.19 | 34.08 | 35.19 | 6,166 | +1.02(+2.99%) |
Jul 10, 2019 | 32.99 | 34.17 | 32.99 | 34.17 | 5,505 | +1.73(+5.33%) |
Jul 09, 2019 | 32.50 | 34.75 | 32.19 | 32.44 | 7,384 | -1.72(-5.04%) |
Jul 08, 2019 | 34.21 | 34.21 | 33.19 | 34.16 | 5,961 | -0.19(-0.54%) |
Jul 05, 2019 | 34.82 | 38.00 | 33.12 | 34.34 | 8,300 | -0.55(-1.56%) |
Jul 03, 2019 | 34.88 | 35.65 | 34.39 | 34.89 | 5,300 | +0.52(+1.51%) |
Jul 02, 2019 | 29.58 | 34.66 | 29.58 | 34.37 | 21,640 | +4.89(+16.59%) |