Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.26 | 31.26 | 31.08 | 31.08 | 1,480 | +0.36(+1.16%) |
Sep 27, 2019 | 31.25 | 31.25 | 30.37 | 30.72 | 834 | -0.45(-1.43%) |
Sep 26, 2019 | 31.13 | 31.39 | 30.79 | 31.17 | 2,450 | +0.03(+0.08%) |
Sep 25, 2019 | 31.14 | 31.14 | 31.14 | 31.14 | 10 | +0.70(+2.30%) |
Sep 24, 2019 | 32.07 | 32.07 | 30.11 | 30.45 | 5,253 | -0.63(-2.04%) |
Sep 23, 2019 | 30.57 | 31.15 | 30.57 | 31.08 | 5,914 | -0.27(-0.85%) |
Sep 20, 2019 | 31.83 | 31.92 | 30.95 | 31.35 | 3,975 | -0.55(-1.72%) |
Sep 19, 2019 | 32.33 | 32.50 | 31.90 | 31.90 | 713 | -0.47(-1.44%) |
Sep 18, 2019 | 31.88 | 32.36 | 31.85 | 32.36 | 793 | -0.18(-0.56%) |
Sep 17, 2019 | 32.54 | 32.54 | 32.54 | 32.54 | 197 | +0.01(+0.02%) |
Sep 16, 2019 | 32.58 | 32.58 | 32.54 | 32.54 | 356 | -0.12(-0.38%) |
Sep 13, 2019 | 32.49 | 32.96 | 32.49 | 32.66 | 11,090 | +0.42(+1.29%) |
Sep 12, 2019 | 32.01 | 32.25 | 31.78 | 32.25 | 6,264 | +0.25(+0.78%) |
Sep 11, 2019 | 31.46 | 32.00 | 31.35 | 32.00 | 4,643 | +0.93(+3.00%) |
Sep 10, 2019 | 30.11 | 31.06 | 30.11 | 31.06 | 5,127 | +0.73(+2.40%) |
Sep 09, 2019 | 30.70 | 30.70 | 30.20 | 30.33 | 4,888 | +0.29(+0.95%) |
Sep 06, 2019 | 30.17 | 30.27 | 30.05 | 30.05 | 1,255 | +0.07(+0.23%) |
Sep 05, 2019 | 29.88 | 30.22 | 29.88 | 29.98 | 2,498 | +1.56(+5.51%) |
Sep 04, 2019 | 28.29 | 28.42 | 28.16 | 28.42 | 811 | +1.09(+3.98%) |
Sep 03, 2019 | 27.01 | 27.33 | 26.96 | 27.33 | 1,710 | -1.21(-4.24%) |
Aug 30, 2019 | 28.49 | 28.96 | 28.42 | 28.54 | 3,975 | +0.32(+1.14%) |
Aug 29, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 646 | +1.48(+5.53%) |
Aug 28, 2019 | 25.43 | 26.74 | 25.43 | 26.74 | 788 | +0.78(+3.00%) |
Aug 27, 2019 | 26.05 | 26.05 | 25.93 | 25.96 | 919 | -0.19(-0.73%) |
Aug 26, 2019 | 26.56 | 26.56 | 25.68 | 26.15 | 2,381 | +0.41(+1.60%) |
Aug 23, 2019 | 27.83 | 27.83 | 25.38 | 25.74 | 5,231 | -2.34(-8.33%) |
Aug 22, 2019 | 27.91 | 28.08 | 27.59 | 28.08 | 6,525 | +0.16(+0.58%) |
Aug 21, 2019 | 27.99 | 27.99 | 27.92 | 27.92 | 763 | +0.52(+1.91%) |
Aug 20, 2019 | 27.55 | 27.55 | 27.39 | 27.39 | 209 | -0.60(-2.16%) |
Aug 19, 2019 | 27.90 | 28.00 | 27.83 | 28.00 | 313 | +0.81(+2.99%) |
Aug 16, 2019 | 26.63 | 27.18 | 26.63 | 27.18 | 313 | +1.50(+5.85%) |
Aug 15, 2019 | 25.69 | 25.93 | 25.60 | 25.68 | 1,008 | -0.17(-0.68%) |
Aug 14, 2019 | 27.01 | 27.15 | 25.85 | 25.85 | 447 | -2.38(-8.43%) |
Aug 13, 2019 | 28.60 | 28.74 | 28.24 | 28.24 | 1,114 | -0.33(-1.15%) |
Aug 12, 2019 | 28.56 | 28.56 | 28.56 | 189 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.77 | 28.77 | 28.32 | 28.56 | 2,092 | -0.63(-2.17%) |
Aug 08, 2019 | 28.57 | 29.20 | 28.57 | 29.20 | 1,215 | +1.41(+5.06%) |
Aug 07, 2019 | 26.69 | 27.79 | 26.69 | 27.79 | 2,009 | -0.09(-0.34%) |
Aug 06, 2019 | 27.01 | 27.89 | 27.01 | 27.89 | 1,892 | +1.06(+3.94%) |
Aug 05, 2019 | 28.04 | 28.04 | 26.23 | 26.83 | 8,804 | -2.34(-8.02%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.75 | 29.17 | 4,185 | -0.58(-1.94%) |
Aug 01, 2019 | 31.62 | 31.78 | 29.75 | 29.75 | 5,429 | -1.96(-6.19%) |
Jul 31, 2019 | 32.51 | 32.51 | 31.71 | 31.71 | 1,897 | -0.83(-2.56%) |
Jul 30, 2019 | 31.92 | 32.55 | 31.92 | 32.54 | 2,933 | +0.22(+0.69%) |
Jul 29, 2019 | 32.27 | 32.32 | 32.18 | 32.32 | 1,319 | -0.17(-0.52%) |
Jul 26, 2019 | 32.34 | 32.60 | 32.34 | 32.49 | 5,649 | -0.11(-0.32%) |
Jul 25, 2019 | 32.75 | 33.14 | 32.59 | 32.59 | 3,318 | -0.25(-0.75%) |
Jul 24, 2019 | 32.13 | 32.91 | 32.13 | 32.84 | 3,966 | +0.41(+1.25%) |
Jul 23, 2019 | 31.64 | 32.48 | 31.64 | 32.43 | 1,709 | +1.12(+3.59%) |
Jul 22, 2019 | 31.23 | 31.31 | 31.08 | 31.31 | 538 | -0.01(-0.02%) |
Jul 19, 2019 | 31.24 | 31.64 | 31.24 | 31.32 | 2,929 | +0.62(+2.02%) |
Jul 18, 2019 | 30.47 | 30.69 | 30.24 | 30.69 | 2,950 | +0.09(+0.28%) |
Jul 17, 2019 | 32.41 | 32.41 | 30.61 | 30.61 | 7,945 | -2.15(-6.57%) |
Jul 16, 2019 | 32.68 | 32.85 | 32.59 | 32.76 | 2,659 | +0.74(+2.31%) |
Jul 15, 2019 | 32.02 | 32.09 | 31.95 | 32.02 | 2,914 | -0.42(-1.30%) |
Jul 12, 2019 | 31.81 | 32.45 | 31.66 | 32.44 | 5,649 | +1.65(+5.35%) |
Jul 11, 2019 | 30.23 | 30.80 | 30.23 | 30.80 | 1,363 | +0.59(+1.97%) |
Jul 10, 2019 | 30.19 | 30.51 | 30.19 | 30.20 | 2,507 | -0.33(-1.07%) |
Jul 09, 2019 | 30.01 | 30.53 | 30.01 | 30.53 | 2,778 | -0.12(-0.40%) |
Jul 08, 2019 | 31.03 | 31.03 | 30.60 | 30.65 | 4,592 | -0.66(-2.10%) |
Jul 05, 2019 | 31.03 | 31.31 | 30.21 | 31.31 | 2,511 | -0.50(-1.59%) |
Jul 03, 2019 | 31.36 | 31.82 | 31.36 | 31.82 | 418 | +0.52(+1.67%) |
Jul 02, 2019 | 31.31 | 31.49 | 31.24 | 31.29 | 3,306 | -0.22(-0.70%) |