Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.45 | 31.27 | 30.29 | 31.08 | 465,073 | +0.72(+2.37%) |
Sep 27, 2019 | 31.00 | 31.39 | 30.16 | 30.36 | 634,600 | -0.57(-1.84%) |
Sep 26, 2019 | 32.06 | 32.06 | 30.88 | 30.93 | 663,816 | -1.23(-3.82%) |
Sep 25, 2019 | 31.94 | 32.27 | 31.63 | 32.16 | 599,837 | +0.20(+0.63%) |
Sep 24, 2019 | 32.77 | 33.04 | 31.51 | 31.96 | 579,777 | -0.91(-2.77%) |
Sep 23, 2019 | 32.46 | 33.20 | 32.46 | 32.87 | 804,197 | +0.11(+0.34%) |
Sep 20, 2019 | 32.43 | 33.02 | 32.39 | 32.76 | 1,861,300 | +0.45(+1.39%) |
Sep 19, 2019 | 32.39 | 33.25 | 32.16 | 32.31 | 1,059,448 | +0.02(+0.06%) |
Sep 18, 2019 | 32.35 | 32.99 | 31.90 | 32.29 | 1,293,457 | +0.30(+0.94%) |
Sep 17, 2019 | 32.78 | 32.78 | 31.57 | 31.99 | 740,576 | -0.80(-2.44%) |
Sep 16, 2019 | 31.86 | 32.99 | 31.83 | 32.79 | 736,737 | +0.82(+2.56%) |
Sep 13, 2019 | 31.61 | 32.14 | 31.61 | 31.97 | 674,700 | +0.39(+1.23%) |
Sep 12, 2019 | 31.94 | 32.15 | 31.36 | 31.58 | 848,626 | -0.36(-1.13%) |
Sep 11, 2019 | 30.61 | 32.00 | 30.12 | 31.94 | 1,881,676 | +1.51(+4.96%) |
Sep 10, 2019 | 28.87 | 30.50 | 28.82 | 30.43 | 1,799,924 | +1.54(+5.33%) |
Sep 09, 2019 | 28.09 | 29.08 | 26.83 | 28.89 | 2,129,567 | +1.83(+6.76%) |
Sep 06, 2019 | 26.49 | 27.22 | 26.25 | 27.06 | 2,702,600 | +0.74(+2.81%) |
Sep 05, 2019 | 26.44 | 27.01 | 26.15 | 26.32 | 819,555 | +0.21(+0.80%) |
Sep 04, 2019 | 26.05 | 26.32 | 25.62 | 26.11 | 787,713 | +0.32(+1.24%) |
Sep 03, 2019 | 26.26 | 26.45 | 25.76 | 25.79 | 419,422 | -0.67(-2.53%) |
Aug 30, 2019 | 26.66 | 26.74 | 26.28 | 26.46 | 408,000 | -0.08(-0.30%) |
Aug 29, 2019 | 26.38 | 26.90 | 26.33 | 26.54 | 296,983 | +0.35(+1.34%) |
Aug 28, 2019 | 25.94 | 26.22 | 25.53 | 26.19 | 498,577 | +0.24(+0.92%) |
Aug 27, 2019 | 26.66 | 26.88 | 25.80 | 25.95 | 556,690 | -0.62(-2.33%) |
Aug 26, 2019 | 26.73 | 26.84 | 26.38 | 26.57 | 356,834 | +0.14(+0.53%) |
Aug 23, 2019 | 27.22 | 27.55 | 26.37 | 26.43 | 472,100 | -0.90(-3.29%) |
Aug 22, 2019 | 27.46 | 27.80 | 27.18 | 27.33 | 231,014 | +0.00(+0.00%) |
Aug 21, 2019 | 27.38 | 27.51 | 27.02 | 27.33 | 491,517 | +0.12(+0.44%) |
Aug 20, 2019 | 27.40 | 27.56 | 27.11 | 27.21 | 462,445 | -0.22(-0.80%) |
Aug 19, 2019 | 27.89 | 28.00 | 27.39 | 27.43 | 721,945 | -0.09(-0.33%) |
Aug 16, 2019 | 27.61 | 27.70 | 27.29 | 27.52 | 416,200 | +0.16(+0.58%) |
Aug 15, 2019 | 28.01 | 28.20 | 27.14 | 27.36 | 729,653 | -0.56(-2.01%) |
Aug 14, 2019 | 28.44 | 28.44 | 27.82 | 27.92 | 954,477 | -1.10(-3.79%) |
Aug 13, 2019 | 28.26 | 29.43 | 28.09 | 29.02 | 363,326 | +0.76(+2.69%) |
Aug 12, 2019 | 28.61 | 28.61 | 28.05 | 28.26 | 301,690 | -0.51(-1.77%) |
Aug 09, 2019 | 29.24 | 29.52 | 28.01 | 28.77 | 487,800 | -0.50(-1.71%) |
Aug 08, 2019 | 29.56 | 29.87 | 28.99 | 29.27 | 772,709 | -0.13(-0.44%) |
Aug 07, 2019 | 28.92 | 29.62 | 28.68 | 29.40 | 601,982 | +0.17(+0.58%) |
Aug 06, 2019 | 28.73 | 29.39 | 28.47 | 29.23 | 872,582 | +0.65(+2.27%) |
Aug 05, 2019 | 28.51 | 28.86 | 28.18 | 28.58 | 551,432 | -0.49(-1.69%) |
Aug 02, 2019 | 29.70 | 30.36 | 28.98 | 29.07 | 511,000 | -0.57(-1.92%) |
Aug 01, 2019 | 31.78 | 31.93 | 29.53 | 29.64 | 1,257,974 | -2.30(-7.20%) |
Jul 31, 2019 | 31.72 | 32.17 | 30.66 | 31.94 | 1,591,468 | -0.95(-2.89%) |
Jul 30, 2019 | 32.58 | 32.92 | 31.70 | 32.89 | 1,135,791 | -0.13(-0.39%) |
Jul 29, 2019 | 33.27 | 33.42 | 32.86 | 33.02 | 631,270 | -0.18(-0.54%) |
Jul 26, 2019 | 32.37 | 33.53 | 32.37 | 33.20 | 649,800 | +1.06(+3.30%) |
Jul 25, 2019 | 32.08 | 32.66 | 31.52 | 32.14 | 938,678 | -0.10(-0.31%) |
Jul 24, 2019 | 31.06 | 32.32 | 30.71 | 32.24 | 1,772,609 | +1.24(+4.00%) |
Jul 23, 2019 | 31.37 | 31.53 | 30.95 | 31.00 | 512,480 | -0.34(-1.08%) |
Jul 22, 2019 | 31.83 | 32.19 | 31.31 | 31.34 | 521,056 | -0.34(-1.07%) |
Jul 19, 2019 | 31.94 | 32.01 | 31.59 | 31.68 | 456,900 | -0.24(-0.75%) |
Jul 18, 2019 | 32.22 | 32.34 | 31.86 | 31.92 | 398,943 | -0.37(-1.15%) |
Jul 17, 2019 | 32.74 | 32.87 | 32.28 | 32.29 | 456,854 | -0.47(-1.43%) |
Jul 16, 2019 | 33.29 | 33.51 | 32.72 | 32.76 | 579,428 | -0.58(-1.74%) |
Jul 15, 2019 | 33.53 | 33.69 | 33.02 | 33.34 | 261,481 | -0.17(-0.51%) |
Jul 12, 2019 | 33.60 | 34.00 | 33.20 | 33.51 | 643,100 | -0.11(-0.33%) |
Jul 11, 2019 | 33.80 | 34.11 | 33.10 | 33.62 | 571,743 | -0.05(-0.15%) |
Jul 10, 2019 | 33.75 | 33.93 | 33.24 | 33.67 | 501,055 | +0.05(+0.15%) |
Jul 09, 2019 | 33.89 | 34.24 | 33.11 | 33.62 | 412,133 | -0.55(-1.61%) |
Jul 08, 2019 | 34.56 | 34.65 | 34.00 | 34.17 | 727,158 | -0.45(-1.30%) |
Jul 05, 2019 | 34.18 | 34.84 | 34.07 | 34.62 | 231,900 | +0.32(+0.93%) |
Jul 03, 2019 | 34.35 | 34.69 | 33.98 | 34.30 | 245,900 | +0.11(+0.32%) |
Jul 02, 2019 | 34.40 | 34.44 | 33.94 | 34.19 | 580,971 | -0.12(-0.35%) |