Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.79 | 33.54 | 32.02 | 32.14 | 92,849 | -0.81(-2.46%) |
Sep 27, 2019 | 33.65 | 34.35 | 32.77 | 32.95 | 42,000 | -0.65(-1.93%) |
Sep 26, 2019 | 34.27 | 34.53 | 33.57 | 33.60 | 45,501 | -0.70(-2.04%) |
Sep 25, 2019 | 34.35 | 34.83 | 33.89 | 34.30 | 96,010 | -0.33(-0.95%) |
Sep 24, 2019 | 34.86 | 35.28 | 34.53 | 34.63 | 43,671 | -0.23(-0.66%) |
Sep 23, 2019 | 34.88 | 35.19 | 34.65 | 34.86 | 27,209 | -0.29(-0.83%) |
Sep 20, 2019 | 35.11 | 35.66 | 34.99 | 35.15 | 73,700 | -0.02(-0.06%) |
Sep 19, 2019 | 35.65 | 35.85 | 35.12 | 35.17 | 43,018 | -0.46(-1.29%) |
Sep 18, 2019 | 35.88 | 35.98 | 35.31 | 35.63 | 34,754 | -0.27(-0.75%) |
Sep 17, 2019 | 36.04 | 36.52 | 35.58 | 35.90 | 41,305 | -0.36(-0.99%) |
Sep 16, 2019 | 36.11 | 36.88 | 35.95 | 36.26 | 35,380 | -0.09(-0.25%) |
Sep 13, 2019 | 36.30 | 37.10 | 35.91 | 36.35 | 34,000 | +0.08(+0.22%) |
Sep 12, 2019 | 35.82 | 36.65 | 35.13 | 36.27 | 45,451 | +0.52(+1.45%) |
Sep 11, 2019 | 34.72 | 35.87 | 34.72 | 35.75 | 54,984 | +1.06(+3.06%) |
Sep 10, 2019 | 34.07 | 34.97 | 34.05 | 34.69 | 43,243 | +0.46(+1.34%) |
Sep 09, 2019 | 33.92 | 34.48 | 33.73 | 34.23 | 44,964 | +0.29(+0.85%) |
Sep 06, 2019 | 33.82 | 34.43 | 33.76 | 33.94 | 44,900 | +0.25(+0.74%) |
Sep 05, 2019 | 33.53 | 34.69 | 33.13 | 33.69 | 80,438 | +0.63(+1.91%) |
Sep 04, 2019 | 34.73 | 34.80 | 32.81 | 33.06 | 80,419 | -1.38(-4.01%) |
Sep 03, 2019 | 34.72 | 34.92 | 33.95 | 34.44 | 86,721 | -0.43(-1.23%) |
Aug 30, 2019 | 34.67 | 34.97 | 34.30 | 34.87 | 146,300 | +0.38(+1.10%) |
Aug 29, 2019 | 34.18 | 34.72 | 33.93 | 34.49 | 66,874 | +0.72(+2.13%) |
Aug 28, 2019 | 32.61 | 34.39 | 32.31 | 33.77 | 87,545 | +0.89(+2.71%) |
Aug 27, 2019 | 32.44 | 33.18 | 32.31 | 32.88 | 64,652 | +0.62(+1.92%) |
Aug 26, 2019 | 32.57 | 32.76 | 31.77 | 32.26 | 51,636 | -0.03(-0.09%) |
Aug 23, 2019 | 33.29 | 33.49 | 31.89 | 32.29 | 78,300 | -1.20(-3.58%) |
Aug 22, 2019 | 34.02 | 34.36 | 33.45 | 33.49 | 57,407 | -0.25(-0.74%) |
Aug 21, 2019 | 33.12 | 33.90 | 32.91 | 33.74 | 78,448 | +1.00(+3.05%) |
Aug 20, 2019 | 33.06 | 33.74 | 32.48 | 32.74 | 158,476 | -0.30(-0.91%) |
Aug 19, 2019 | 33.07 | 33.43 | 32.45 | 33.04 | 111,712 | +0.16(+0.49%) |
Aug 16, 2019 | 33.04 | 33.60 | 32.88 | 32.88 | 111,400 | +0.21(+0.64%) |
Aug 15, 2019 | 34.52 | 34.52 | 32.64 | 32.67 | 66,478 | -1.72(-5.00%) |
Aug 14, 2019 | 35.19 | 35.53 | 33.85 | 34.39 | 80,491 | -1.25(-3.51%) |
Aug 13, 2019 | 35.52 | 36.37 | 34.64 | 35.64 | 57,124 | +0.00(+0.00%) |
Aug 12, 2019 | 36.91 | 36.91 | 35.48 | 35.64 | 65,812 | -1.42(-3.83%) |
Aug 09, 2019 | 38.19 | 38.43 | 36.96 | 37.06 | 48,300 | -1.14(-2.98%) |
Aug 08, 2019 | 38.36 | 38.60 | 38.16 | 38.20 | 132,261 | +0.13(+0.34%) |
Aug 07, 2019 | 37.26 | 38.23 | 37.26 | 38.07 | 81,031 | +0.57(+1.52%) |
Aug 06, 2019 | 38.49 | 39.51 | 37.48 | 37.50 | 81,344 | -1.09(-2.82%) |
Aug 05, 2019 | 39.23 | 39.57 | 37.77 | 38.59 | 98,205 | -1.58(-3.93%) |
Aug 02, 2019 | 42.26 | 42.74 | 40.02 | 40.17 | 59,500 | -2.23(-5.26%) |
Aug 01, 2019 | 48.25 | 48.25 | 42.05 | 42.40 | 130,443 | -4.93(-10.42%) |
Jul 31, 2019 | 49.24 | 49.79 | 47.30 | 47.33 | 173,615 | -1.94(-3.94%) |
Jul 30, 2019 | 49.49 | 50.00 | 49.26 | 49.27 | 51,761 | -0.53(-1.06%) |
Jul 29, 2019 | 49.97 | 50.38 | 49.44 | 49.80 | 61,230 | -0.46(-0.92%) |
Jul 26, 2019 | 49.41 | 50.51 | 48.95 | 50.26 | 138,100 | +1.44(+2.95%) |
Jul 25, 2019 | 49.68 | 50.27 | 48.82 | 48.82 | 35,152 | -0.85(-1.71%) |
Jul 24, 2019 | 49.15 | 49.97 | 49.10 | 49.67 | 55,645 | +0.34(+0.69%) |
Jul 23, 2019 | 48.86 | 49.47 | 48.54 | 49.33 | 43,960 | +0.76(+1.56%) |
Jul 22, 2019 | 48.80 | 49.20 | 48.51 | 48.57 | 21,699 | -0.24(-0.49%) |
Jul 19, 2019 | 49.03 | 49.80 | 48.62 | 48.81 | 87,800 | -0.36(-0.73%) |
Jul 18, 2019 | 49.17 | 49.77 | 49.05 | 49.17 | 45,397 | +0.20(+0.41%) |
Jul 17, 2019 | 48.38 | 49.67 | 48.38 | 48.97 | 54,145 | +0.65(+1.35%) |
Jul 16, 2019 | 48.07 | 48.70 | 47.78 | 48.32 | 34,411 | +0.18(+0.37%) |
Jul 15, 2019 | 48.24 | 48.24 | 47.55 | 48.14 | 30,126 | +0.26(+0.54%) |
Jul 12, 2019 | 47.28 | 48.11 | 47.28 | 47.88 | 53,500 | +0.31(+0.65%) |
Jul 11, 2019 | 47.52 | 48.12 | 47.38 | 47.57 | 38,601 | -0.20(-0.42%) |
Jul 10, 2019 | 47.80 | 48.25 | 47.06 | 47.77 | 33,574 | +0.56(+1.19%) |
Jul 09, 2019 | 47.20 | 47.76 | 46.80 | 47.21 | 49,660 | -0.21(-0.44%) |
Jul 08, 2019 | 47.75 | 48.29 | 47.30 | 47.42 | 32,906 | -0.55(-1.15%) |
Jul 05, 2019 | 47.49 | 48.02 | 46.96 | 47.97 | 26,800 | +0.22(+0.46%) |
Jul 03, 2019 | 47.32 | 47.76 | 47.05 | 47.75 | 11,200 | +0.58(+1.23%) |
Jul 02, 2019 | 46.48 | 47.32 | 46.41 | 47.17 | 23,114 | +0.29(+0.62%) |