Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.20 | 32.15 | 31.03 | 31.84 | 350,232 | +0.92(+2.97%) |
Sep 27, 2019 | 29.96 | 30.96 | 29.96 | 30.92 | 365,820 | +0.95(+3.16%) |
Sep 26, 2019 | 29.99 | 30.33 | 29.53 | 29.98 | 369,589 | -0.04(-0.12%) |
Sep 25, 2019 | 29.63 | 30.16 | 28.83 | 30.01 | 474,009 | +0.50(+1.71%) |
Sep 24, 2019 | 30.13 | 30.44 | 29.01 | 29.51 | 257,824 | -0.39(-1.30%) |
Sep 23, 2019 | 29.37 | 30.20 | 29.30 | 29.89 | 212,528 | +0.58(+1.97%) |
Sep 20, 2019 | 29.88 | 30.04 | 29.25 | 29.32 | 344,725 | -0.55(-1.84%) |
Sep 19, 2019 | 30.37 | 30.39 | 29.73 | 29.87 | 93,128 | -0.34(-1.13%) |
Sep 18, 2019 | 30.61 | 30.61 | 29.71 | 30.21 | 113,675 | -0.41(-1.35%) |
Sep 17, 2019 | 30.89 | 30.89 | 29.89 | 30.62 | 198,455 | -0.09(-0.29%) |
Sep 16, 2019 | 30.82 | 30.89 | 30.25 | 30.71 | 268,362 | +0.02(+0.06%) |
Sep 13, 2019 | 31.16 | 31.38 | 30.52 | 30.70 | 112,688 | -0.45(-1.45%) |
Sep 12, 2019 | 31.48 | 31.62 | 30.92 | 31.15 | 238,070 | -0.16(-0.52%) |
Sep 11, 2019 | 30.69 | 31.34 | 30.18 | 31.31 | 239,846 | +0.78(+2.57%) |
Sep 10, 2019 | 30.35 | 30.91 | 30.25 | 30.53 | 150,171 | +0.23(+0.74%) |
Sep 09, 2019 | 29.83 | 30.44 | 29.63 | 30.30 | 260,453 | +0.43(+1.45%) |
Sep 06, 2019 | 30.17 | 30.17 | 29.53 | 29.87 | 191,847 | -0.23(-0.78%) |
Sep 05, 2019 | 29.62 | 30.29 | 29.53 | 30.10 | 266,889 | +0.85(+2.89%) |
Sep 04, 2019 | 29.09 | 29.61 | 28.92 | 29.26 | 136,546 | +0.48(+1.66%) |
Sep 03, 2019 | 29.00 | 29.03 | 28.44 | 28.78 | 175,991 | -0.29(-0.99%) |
Aug 30, 2019 | 29.03 | 29.27 | 28.76 | 29.07 | 97,033 | +0.14(+0.47%) |
Aug 29, 2019 | 28.91 | 29.11 | 28.49 | 28.93 | 113,941 | +0.46(+1.61%) |
Aug 28, 2019 | 28.23 | 28.66 | 27.80 | 28.47 | 121,518 | +0.07(+0.25%) |
Aug 27, 2019 | 28.76 | 28.83 | 28.01 | 28.40 | 212,805 | -0.36(-1.25%) |
Aug 26, 2019 | 29.57 | 29.59 | 28.59 | 28.76 | 189,649 | -0.30(-1.02%) |
Aug 23, 2019 | 29.77 | 29.80 | 28.60 | 29.06 | 430,435 | -0.92(-3.06%) |
Aug 22, 2019 | 30.76 | 30.80 | 29.56 | 29.98 | 450,192 | -0.83(-2.69%) |
Aug 21, 2019 | 30.48 | 31.05 | 30.20 | 30.80 | 349,435 | +0.68(+2.27%) |
Aug 20, 2019 | 30.08 | 30.63 | 29.77 | 30.12 | 256,538 | -0.13(-0.42%) |
Aug 19, 2019 | 30.07 | 30.53 | 30.02 | 30.25 | 270,591 | +0.55(+1.85%) |
Aug 16, 2019 | 28.82 | 29.74 | 28.82 | 29.70 | 411,339 | +1.11(+3.88%) |
Aug 15, 2019 | 28.70 | 28.76 | 28.29 | 28.59 | 290,584 | +0.01(+0.03%) |
Aug 14, 2019 | 28.92 | 29.05 | 28.50 | 28.58 | 284,398 | -0.85(-2.88%) |
Aug 13, 2019 | 29.00 | 30.04 | 29.00 | 29.43 | 347,786 | +0.38(+1.30%) |
Aug 12, 2019 | 28.74 | 29.42 | 28.72 | 29.05 | 394,805 | -0.04(-0.12%) |
Aug 09, 2019 | 29.74 | 30.01 | 28.71 | 29.08 | 616,065 | -0.89(-2.97%) |
Aug 08, 2019 | 29.50 | 30.17 | 29.21 | 29.98 | 1,439,903 | +0.59(+2.02%) |
Aug 07, 2019 | 29.09 | 29.67 | 29.00 | 29.38 | 565,500 | +0.11(+0.37%) |
Aug 06, 2019 | 30.25 | 30.46 | 29.25 | 29.27 | 529,925 | -0.29(-1.00%) |
Aug 05, 2019 | 29.90 | 29.97 | 28.98 | 29.57 | 479,707 | -0.79(-2.59%) |
Aug 02, 2019 | 31.14 | 31.65 | 30.17 | 30.35 | 502,085 | -0.99(-3.16%) |
Aug 01, 2019 | 31.91 | 32.88 | 30.64 | 31.34 | 713,713 | -0.96(-2.98%) |
Jul 31, 2019 | 32.58 | 34.98 | 32.25 | 32.31 | 1,626,433 | -4.16(-11.40%) |
Jul 30, 2019 | 35.59 | 36.68 | 35.28 | 36.47 | 340,387 | +0.30(+0.84%) |
Jul 29, 2019 | 36.16 | 36.18 | 35.53 | 36.16 | 539,050 | -0.10(-0.27%) |
Jul 26, 2019 | 37.06 | 37.14 | 35.94 | 36.26 | 285,385 | -0.52(-1.41%) |
Jul 25, 2019 | 37.63 | 37.63 | 36.66 | 36.78 | 257,559 | -0.86(-2.28%) |
Jul 24, 2019 | 38.12 | 38.61 | 37.46 | 37.64 | 228,225 | -0.43(-1.13%) |
Jul 23, 2019 | 36.96 | 38.11 | 36.68 | 38.06 | 557,146 | +1.30(+3.54%) |
Jul 22, 2019 | 36.75 | 37.06 | 36.48 | 36.76 | 252,620 | +0.04(+0.10%) |
Jul 19, 2019 | 37.13 | 37.24 | 36.41 | 36.73 | 227,792 | -0.12(-0.31%) |
Jul 18, 2019 | 37.36 | 37.60 | 36.68 | 36.84 | 170,652 | -0.49(-1.31%) |
Jul 17, 2019 | 37.33 | 37.40 | 36.59 | 37.33 | 195,005 | +0.12(+0.34%) |
Jul 16, 2019 | 37.89 | 37.98 | 37.16 | 37.21 | 269,081 | -0.83(-2.18%) |
Jul 15, 2019 | 38.27 | 38.71 | 37.81 | 38.04 | 333,858 | -0.12(-0.33%) |
Jul 12, 2019 | 38.41 | 38.69 | 37.97 | 38.16 | 290,091 | -0.10(-0.26%) |
Jul 11, 2019 | 38.41 | 38.68 | 37.86 | 38.26 | 309,923 | +0.06(+0.16%) |
Jul 10, 2019 | 38.31 | 38.31 | 37.48 | 38.20 | 444,227 | +0.52(+1.37%) |
Jul 09, 2019 | 38.09 | 38.61 | 37.45 | 37.68 | 553,178 | -0.77(-2.00%) |
Jul 08, 2019 | 39.46 | 39.46 | 36.81 | 38.45 | 526,814 | -1.37(-3.43%) |
Jul 05, 2019 | 39.22 | 39.88 | 39.08 | 39.81 | 225,999 | +0.46(+1.16%) |
Jul 03, 2019 | 40.27 | 41.00 | 39.18 | 39.36 | 228,240 | -0.92(-2.28%) |
Jul 02, 2019 | 40.08 | 40.53 | 39.43 | 40.28 | 534,685 | -1.20(-2.88%) |