Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.68 | 31.77 | 30.95 | 31.04 | 170,237 | -0.45(-1.42%) |
Sep 27, 2019 | 31.32 | 31.55 | 31.02 | 31.48 | 146,634 | +0.21(+0.67%) |
Sep 26, 2019 | 30.88 | 31.59 | 30.74 | 31.27 | 141,590 | +0.22(+0.71%) |
Sep 25, 2019 | 30.28 | 31.16 | 30.26 | 31.05 | 102,401 | +0.74(+2.43%) |
Sep 24, 2019 | 30.08 | 30.83 | 30.08 | 30.32 | 262,447 | +0.24(+0.80%) |
Sep 23, 2019 | 29.61 | 30.34 | 29.42 | 30.08 | 136,951 | +0.23(+0.78%) |
Sep 20, 2019 | 29.34 | 29.95 | 29.12 | 29.84 | 480,950 | +0.52(+1.76%) |
Sep 19, 2019 | 29.71 | 30.36 | 29.25 | 29.33 | 208,682 | -0.39(-1.30%) |
Sep 18, 2019 | 32.40 | 32.46 | 29.56 | 29.71 | 309,993 | -2.71(-8.36%) |
Sep 17, 2019 | 32.56 | 33.01 | 32.25 | 32.42 | 305,212 | -0.27(-0.83%) |
Sep 16, 2019 | 32.39 | 33.01 | 32.14 | 32.70 | 137,151 | +0.02(+0.05%) |
Sep 13, 2019 | 32.22 | 33.19 | 32.22 | 32.68 | 153,817 | +0.59(+1.83%) |
Sep 12, 2019 | 31.85 | 32.31 | 30.84 | 32.09 | 185,779 | +0.32(+1.02%) |
Sep 11, 2019 | 29.90 | 31.91 | 29.26 | 31.77 | 311,603 | +2.12(+7.16%) |
Sep 10, 2019 | 27.92 | 29.72 | 27.92 | 29.64 | 161,646 | +1.72(+6.16%) |
Sep 09, 2019 | 26.92 | 27.98 | 26.91 | 27.92 | 101,564 | +1.15(+4.29%) |
Sep 06, 2019 | 26.50 | 26.85 | 26.16 | 26.78 | 131,811 | +0.50(+1.90%) |
Sep 05, 2019 | 26.00 | 26.38 | 26.00 | 26.28 | 161,809 | +0.63(+2.46%) |
Sep 04, 2019 | 25.78 | 25.82 | 25.42 | 25.64 | 101,719 | +0.14(+0.55%) |
Sep 03, 2019 | 25.57 | 25.64 | 25.05 | 25.50 | 148,927 | -0.20(-0.78%) |
Aug 30, 2019 | 25.78 | 26.14 | 25.44 | 25.71 | 92,130 | -0.04(-0.17%) |
Aug 29, 2019 | 25.99 | 26.34 | 25.75 | 25.75 | 95,883 | -0.09(-0.34%) |
Aug 28, 2019 | 25.52 | 26.16 | 25.45 | 25.84 | 116,346 | +0.35(+1.38%) |
Aug 27, 2019 | 26.24 | 26.45 | 25.31 | 25.49 | 161,824 | -0.58(-2.22%) |
Aug 26, 2019 | 26.29 | 26.52 | 25.97 | 26.06 | 131,293 | -0.10(-0.37%) |
Aug 23, 2019 | 26.42 | 26.46 | 25.89 | 26.16 | 138,994 | -0.32(-1.23%) |
Aug 22, 2019 | 27.01 | 27.29 | 26.48 | 26.49 | 78,897 | -0.45(-1.66%) |
Aug 21, 2019 | 26.97 | 27.17 | 26.64 | 26.93 | 99,340 | +0.29(+1.09%) |
Aug 20, 2019 | 27.12 | 27.12 | 26.06 | 26.64 | 107,527 | -0.59(-2.16%) |
Aug 19, 2019 | 27.68 | 27.87 | 27.21 | 27.23 | 77,777 | +0.01(+0.03%) |
Aug 16, 2019 | 26.66 | 27.38 | 26.44 | 27.22 | 113,909 | +0.68(+2.58%) |
Aug 15, 2019 | 26.41 | 26.67 | 26.28 | 26.54 | 79,790 | +0.12(+0.46%) |
Aug 14, 2019 | 26.68 | 26.85 | 26.23 | 26.42 | 99,450 | -0.70(-2.59%) |
Aug 13, 2019 | 26.64 | 27.30 | 26.61 | 27.12 | 94,143 | +0.31(+1.14%) |
Aug 12, 2019 | 27.40 | 27.59 | 26.78 | 26.81 | 94,276 | -0.82(-2.95%) |
Aug 09, 2019 | 28.44 | 28.44 | 27.63 | 27.63 | 107,296 | -0.80(-2.81%) |
Aug 08, 2019 | 27.88 | 28.44 | 27.84 | 28.42 | 91,731 | +0.65(+2.34%) |
Aug 07, 2019 | 28.00 | 28.09 | 27.56 | 27.77 | 113,797 | -0.65(-2.28%) |
Aug 06, 2019 | 27.72 | 28.56 | 27.49 | 28.42 | 146,750 | +0.74(+2.66%) |
Aug 05, 2019 | 27.17 | 28.31 | 26.95 | 27.69 | 266,388 | -0.03(-0.09%) |
Aug 02, 2019 | 27.70 | 28.04 | 25.47 | 27.71 | 263,964 | -0.68(-2.41%) |
Aug 01, 2019 | 29.64 | 30.13 | 28.29 | 28.40 | 261,157 | -1.37(-4.60%) |
Jul 31, 2019 | 30.64 | 31.29 | 29.67 | 29.77 | 265,314 | -0.98(-3.18%) |
Jul 30, 2019 | 29.98 | 30.79 | 29.72 | 30.74 | 121,221 | +0.53(+1.76%) |
Jul 29, 2019 | 30.15 | 30.27 | 29.85 | 30.21 | 81,450 | +0.01(+0.03%) |
Jul 26, 2019 | 29.76 | 30.25 | 29.71 | 30.20 | 78,014 | +0.54(+1.82%) |
Jul 25, 2019 | 30.35 | 30.35 | 29.64 | 29.66 | 87,548 | -0.68(-2.24%) |
Jul 24, 2019 | 29.31 | 30.34 | 29.23 | 30.34 | 104,222 | +0.96(+3.26%) |
Jul 23, 2019 | 29.05 | 29.53 | 29.01 | 29.38 | 80,291 | +0.46(+1.60%) |
Jul 22, 2019 | 29.30 | 29.46 | 28.84 | 28.92 | 66,449 | -0.16(-0.54%) |
Jul 19, 2019 | 29.43 | 29.72 | 29.07 | 29.08 | 126,200 | -0.34(-1.16%) |
Jul 18, 2019 | 29.53 | 29.68 | 29.23 | 29.42 | 71,385 | -0.08(-0.27%) |
Jul 17, 2019 | 29.40 | 29.67 | 28.94 | 29.50 | 197,149 | +0.09(+0.30%) |
Jul 16, 2019 | 29.25 | 29.80 | 29.25 | 29.41 | 89,398 | +0.10(+0.36%) |
Jul 15, 2019 | 29.19 | 29.49 | 28.84 | 29.30 | 127,795 | +0.09(+0.30%) |
Jul 12, 2019 | 29.13 | 29.60 | 29.09 | 29.22 | 140,885 | +0.01(+0.03%) |
Jul 11, 2019 | 29.09 | 29.27 | 28.69 | 29.21 | 139,004 | +0.25(+0.87%) |
Jul 10, 2019 | 29.10 | 29.24 | 28.68 | 28.96 | 110,597 | +0.08(+0.27%) |
Jul 09, 2019 | 28.47 | 28.96 | 28.28 | 28.88 | 169,412 | +0.41(+1.44%) |
Jul 08, 2019 | 30.08 | 30.22 | 28.11 | 28.47 | 396,175 | -2.04(-6.69%) |
Jul 05, 2019 | 29.58 | 30.51 | 29.28 | 30.51 | 138,820 | +0.77(+2.58%) |
Jul 03, 2019 | 29.82 | 30.18 | 29.70 | 29.74 | 86,275 | -0.07(-0.23%) |
Jul 02, 2019 | 30.18 | 30.18 | 29.48 | 29.81 | 137,874 | -0.24(-0.81%) |