Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.86 | 31.02 | 30.74 | 30.79 | 104,528 | -0.09(-0.30%) |
Sep 27, 2019 | 31.13 | 31.16 | 30.75 | 30.88 | 95,672 | +0.00(+0.00%) |
Sep 26, 2019 | 31.00 | 31.10 | 30.77 | 30.88 | 128,782 | -0.11(-0.35%) |
Sep 25, 2019 | 30.92 | 31.08 | 30.85 | 30.99 | 173,624 | -0.56(-1.77%) |
Sep 24, 2019 | 32.13 | 32.13 | 31.55 | 31.55 | 192,462 | -0.04(-0.12%) |
Sep 23, 2019 | 31.62 | 31.68 | 31.52 | 31.59 | 103,594 | -0.07(-0.23%) |
Sep 20, 2019 | 31.47 | 31.74 | 31.47 | 31.66 | 152,726 | -0.44(-1.37%) |
Sep 19, 2019 | 32.07 | 32.23 | 32.03 | 32.10 | 121,344 | +0.16(+0.49%) |
Sep 18, 2019 | 31.99 | 32.07 | 31.77 | 31.95 | 117,203 | -0.07(-0.23%) |
Sep 17, 2019 | 32.02 | 32.11 | 31.96 | 32.02 | 160,224 | +0.17(+0.52%) |
Sep 16, 2019 | 31.77 | 31.90 | 31.77 | 31.85 | 93,158 | -0.01(-0.03%) |
Sep 13, 2019 | 32.07 | 32.15 | 31.85 | 31.86 | 120,872 | +0.13(+0.40%) |
Sep 12, 2019 | 31.45 | 31.79 | 31.43 | 31.74 | 156,413 | -0.12(-0.37%) |
Sep 11, 2019 | 31.81 | 31.87 | 31.66 | 31.85 | 129,829 | -0.05(-0.14%) |
Sep 10, 2019 | 31.30 | 31.93 | 31.14 | 31.90 | 138,745 | +0.16(+0.49%) |
Sep 09, 2019 | 31.52 | 31.74 | 31.40 | 31.74 | 133,584 | +0.34(+1.08%) |
Sep 06, 2019 | 31.27 | 31.52 | 31.21 | 31.41 | 130,035 | +0.33(+1.06%) |
Sep 05, 2019 | 31.31 | 31.33 | 30.97 | 31.08 | 144,305 | +0.09(+0.30%) |
Sep 04, 2019 | 31.12 | 31.19 | 30.91 | 30.98 | 143,095 | +0.20(+0.66%) |
Sep 03, 2019 | 30.51 | 30.79 | 30.46 | 30.78 | 135,668 | -0.02(-0.06%) |
Aug 30, 2019 | 30.95 | 30.96 | 30.61 | 30.80 | 119,781 | -0.09(-0.30%) |
Aug 29, 2019 | 30.86 | 30.94 | 30.75 | 30.89 | 134,797 | +0.39(+1.26%) |
Aug 28, 2019 | 30.54 | 30.77 | 30.42 | 30.51 | 270,722 | +0.09(+0.30%) |
Aug 27, 2019 | 30.76 | 30.85 | 30.40 | 30.42 | 324,221 | -0.42(-1.37%) |
Aug 26, 2019 | 30.85 | 30.91 | 30.74 | 30.84 | 213,724 | +0.21(+0.69%) |
Aug 23, 2019 | 30.97 | 31.17 | 30.58 | 30.63 | 308,617 | +0.07(+0.24%) |
Aug 22, 2019 | 30.92 | 30.94 | 30.53 | 30.55 | 109,566 | -0.07(-0.24%) |
Aug 21, 2019 | 30.53 | 30.63 | 30.36 | 30.63 | 452,580 | +0.00(+0.00%) |
Aug 20, 2019 | 30.94 | 31.01 | 30.61 | 30.63 | 160,588 | -0.12(-0.39%) |
Aug 19, 2019 | 30.79 | 31.03 | 30.73 | 30.75 | 223,964 | +0.38(+1.24%) |
Aug 16, 2019 | 29.70 | 30.56 | 29.70 | 30.37 | 577,961 | +0.56(+1.88%) |
Aug 15, 2019 | 29.78 | 29.98 | 29.63 | 29.81 | 172,472 | -0.18(-0.61%) |
Aug 14, 2019 | 30.08 | 30.20 | 29.98 | 29.99 | 156,157 | -0.71(-2.33%) |
Aug 13, 2019 | 30.33 | 30.97 | 30.30 | 30.71 | 233,264 | +0.31(+1.03%) |
Aug 12, 2019 | 30.55 | 30.68 | 30.37 | 30.40 | 151,113 | -0.46(-1.49%) |
Aug 09, 2019 | 30.76 | 30.98 | 30.63 | 30.86 | 167,017 | +0.06(+0.21%) |
Aug 08, 2019 | 30.89 | 30.97 | 30.75 | 30.79 | 143,160 | +0.13(+0.42%) |
Aug 07, 2019 | 30.36 | 30.79 | 30.30 | 30.66 | 223,555 | -0.05(-0.18%) |
Aug 06, 2019 | 30.87 | 30.88 | 30.53 | 30.72 | 271,365 | +0.13(+0.42%) |
Aug 05, 2019 | 30.89 | 30.91 | 30.52 | 30.59 | 209,903 | -0.80(-2.54%) |
Aug 02, 2019 | 31.42 | 31.47 | 31.23 | 31.39 | 164,835 | -0.16(-0.52%) |
Aug 01, 2019 | 31.84 | 31.98 | 31.47 | 31.55 | 501,949 | -0.32(-1.01%) |
Jul 31, 2019 | 32.71 | 32.72 | 31.59 | 31.87 | 302,999 | -0.77(-2.36%) |
Jul 30, 2019 | 32.36 | 32.96 | 32.13 | 32.64 | 706,418 | -2.27(-6.51%) |
Jul 29, 2019 | 34.58 | 35.01 | 34.43 | 34.92 | 338,338 | +0.46(+1.33%) |
Jul 26, 2019 | 34.17 | 34.51 | 34.16 | 34.46 | 115,854 | +0.02(+0.05%) |
Jul 25, 2019 | 35.16 | 35.16 | 34.43 | 34.44 | 151,755 | -0.82(-2.34%) |
Jul 24, 2019 | 35.17 | 35.31 | 34.87 | 35.26 | 150,700 | +0.09(+0.26%) |
Jul 23, 2019 | 35.04 | 35.27 | 34.96 | 35.17 | 94,854 | +0.30(+0.87%) |
Jul 22, 2019 | 34.82 | 34.97 | 34.75 | 34.87 | 486,778 | +0.38(+1.09%) |
Jul 19, 2019 | 34.49 | 34.69 | 34.39 | 34.49 | 295,635 | -0.69(-1.95%) |
Jul 18, 2019 | 34.87 | 35.20 | 34.74 | 35.18 | 257,299 | +0.27(+0.76%) |
Jul 17, 2019 | 34.86 | 35.29 | 34.83 | 34.92 | 527,443 | -1.29(-3.57%) |
Jul 16, 2019 | 36.52 | 36.52 | 36.17 | 36.21 | 101,254 | -0.23(-0.63%) |
Jul 15, 2019 | 36.41 | 36.48 | 36.25 | 36.44 | 123,152 | +0.39(+1.09%) |
Jul 12, 2019 | 36.09 | 36.10 | 35.81 | 36.04 | 214,580 | -0.26(-0.71%) |
Jul 11, 2019 | 36.34 | 36.56 | 36.23 | 36.30 | 212,286 | +1.09(+3.10%) |
Jul 10, 2019 | 34.57 | 35.30 | 34.53 | 35.21 | 424,230 | +0.85(+2.48%) |
Jul 09, 2019 | 34.65 | 34.91 | 33.81 | 34.36 | 580,582 | -1.80(-4.97%) |
Jul 08, 2019 | 36.29 | 36.30 | 36.09 | 36.15 | 285,667 | -0.46(-1.25%) |
Jul 05, 2019 | 36.34 | 36.64 | 36.29 | 36.61 | 80,181 | +0.08(+0.23%) |
Jul 03, 2019 | 36.65 | 36.66 | 36.46 | 36.53 | 62,508 | +0.19(+0.53%) |
Jul 02, 2019 | 36.47 | 36.50 | 36.26 | 36.34 | 90,991 | -0.13(-0.35%) |