Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.93 | 33.14 | 32.71 | 32.71 | 50,265 | -0.07(-0.20%) |
Sep 27, 2019 | 32.98 | 33.10 | 32.63 | 32.78 | 60,394 | +0.10(+0.30%) |
Sep 26, 2019 | 33.53 | 33.53 | 32.68 | 32.68 | 20,572 | -0.59(-1.78%) |
Sep 25, 2019 | 33.37 | 33.67 | 33.00 | 33.27 | 51,487 | -0.10(-0.30%) |
Sep 24, 2019 | 33.96 | 33.97 | 33.25 | 33.37 | 21,044 | -0.60(-1.77%) |
Sep 23, 2019 | 34.15 | 34.55 | 33.83 | 33.97 | 33,689 | +0.08(+0.24%) |
Sep 20, 2019 | 33.81 | 34.33 | 33.19 | 33.89 | 86,710 | +0.23(+0.69%) |
Sep 19, 2019 | 34.08 | 34.86 | 33.51 | 33.66 | 19,779 | -0.82(-2.39%) |
Sep 18, 2019 | 33.68 | 34.61 | 33.48 | 34.48 | 30,438 | +0.63(+1.88%) |
Sep 17, 2019 | 33.59 | 34.01 | 33.39 | 33.85 | 13,572 | -0.12(-0.36%) |
Sep 16, 2019 | 33.72 | 34.60 | 33.12 | 33.97 | 26,352 | -0.07(-0.22%) |
Sep 13, 2019 | 33.40 | 34.31 | 33.40 | 34.05 | 27,165 | +0.65(+1.95%) |
Sep 12, 2019 | 32.40 | 33.63 | 32.40 | 33.40 | 29,686 | +0.69(+2.12%) |
Sep 11, 2019 | 31.53 | 32.73 | 31.48 | 32.70 | 20,610 | +1.11(+3.52%) |
Sep 10, 2019 | 31.54 | 31.62 | 31.46 | 31.59 | 25,163 | +0.13(+0.42%) |
Sep 09, 2019 | 30.63 | 31.61 | 30.62 | 31.46 | 18,815 | +0.84(+2.75%) |
Sep 06, 2019 | 30.54 | 30.80 | 30.51 | 30.62 | 14,310 | -0.02(-0.05%) |
Sep 05, 2019 | 29.90 | 30.91 | 29.90 | 30.63 | 22,626 | +1.03(+3.48%) |
Sep 04, 2019 | 29.50 | 29.79 | 29.41 | 29.60 | 15,801 | +0.24(+0.81%) |
Sep 03, 2019 | 29.42 | 29.68 | 28.73 | 29.36 | 27,104 | -0.21(-0.72%) |
Aug 30, 2019 | 29.66 | 29.69 | 29.49 | 29.58 | 10,281 | -0.08(-0.28%) |
Aug 29, 2019 | 29.52 | 29.84 | 29.35 | 29.66 | 11,479 | +0.43(+1.48%) |
Aug 28, 2019 | 29.00 | 29.41 | 29.00 | 29.22 | 11,784 | +0.38(+1.33%) |
Aug 27, 2019 | 29.31 | 29.35 | 28.82 | 28.84 | 17,200 | -0.96(-3.21%) |
Aug 26, 2019 | 28.82 | 29.80 | 28.82 | 29.80 | 12,805 | +1.18(+4.14%) |
Aug 23, 2019 | 29.75 | 29.84 | 28.47 | 28.61 | 15,299 | -1.08(-3.63%) |
Aug 22, 2019 | 29.32 | 29.80 | 29.32 | 29.69 | 10,763 | +0.34(+1.14%) |
Aug 21, 2019 | 29.31 | 29.55 | 29.28 | 29.36 | 11,610 | +0.01(+0.03%) |
Aug 20, 2019 | 29.97 | 29.97 | 29.34 | 29.35 | 15,702 | -0.69(-2.29%) |
Aug 19, 2019 | 29.96 | 30.13 | 29.69 | 30.03 | 28,818 | +0.21(+0.71%) |
Aug 16, 2019 | 29.35 | 29.94 | 29.05 | 29.82 | 23,745 | +0.65(+2.21%) |
Aug 15, 2019 | 29.00 | 29.33 | 28.92 | 29.18 | 13,134 | +0.20(+0.68%) |
Aug 14, 2019 | 28.84 | 29.07 | 28.79 | 28.98 | 14,048 | -0.51(-1.75%) |
Aug 13, 2019 | 29.53 | 29.80 | 29.38 | 29.49 | 8,299 | +0.23(+0.78%) |
Aug 12, 2019 | 29.29 | 29.48 | 29.18 | 29.27 | 7,791 | +0.03(+0.11%) |
Aug 09, 2019 | 29.71 | 29.71 | 29.09 | 29.23 | 22,765 | -0.40(-1.35%) |
Aug 08, 2019 | 29.94 | 30.16 | 29.63 | 29.63 | 16,146 | +0.55(+1.88%) |
Aug 07, 2019 | 28.85 | 29.64 | 28.85 | 29.09 | 16,259 | -0.28(-0.95%) |
Aug 06, 2019 | 28.51 | 29.41 | 28.43 | 29.36 | 17,952 | +1.00(+3.51%) |
Aug 05, 2019 | 28.79 | 29.62 | 28.37 | 28.37 | 14,879 | -0.85(-2.91%) |
Aug 02, 2019 | 29.20 | 29.62 | 29.20 | 29.22 | 8,690 | -0.27(-0.91%) |
Aug 01, 2019 | 31.33 | 31.64 | 29.46 | 29.49 | 20,041 | -2.35(-7.39%) |
Jul 31, 2019 | 31.14 | 32.34 | 31.10 | 31.84 | 28,899 | +0.84(+2.71%) |
Jul 30, 2019 | 30.07 | 31.29 | 30.07 | 31.00 | 17,229 | +0.63(+2.07%) |
Jul 29, 2019 | 30.48 | 30.62 | 30.28 | 30.37 | 21,638 | -0.11(-0.38%) |
Jul 26, 2019 | 29.89 | 30.66 | 27.45 | 30.48 | 38,432 | +0.34(+1.11%) |
Jul 25, 2019 | 29.66 | 30.62 | 29.57 | 30.15 | 30,197 | -0.09(-0.30%) |
Jul 24, 2019 | 29.26 | 30.47 | 28.89 | 30.24 | 21,183 | +0.57(+1.93%) |
Jul 23, 2019 | 29.14 | 29.67 | 29.14 | 29.67 | 9,682 | +0.30(+1.03%) |
Jul 22, 2019 | 29.49 | 29.61 | 29.13 | 29.36 | 11,670 | -0.18(-0.61%) |
Jul 19, 2019 | 29.39 | 29.68 | 29.39 | 29.54 | 11,505 | +0.03(+0.10%) |
Jul 18, 2019 | 29.56 | 29.64 | 29.48 | 29.51 | 5,266 | +0.13(+0.43%) |
Jul 17, 2019 | 29.16 | 29.63 | 29.16 | 29.39 | 13,336 | -0.07(-0.25%) |
Jul 16, 2019 | 29.38 | 29.71 | 29.36 | 29.46 | 11,647 | -0.01(-0.03%) |
Jul 15, 2019 | 29.59 | 29.76 | 29.42 | 29.47 | 17,221 | -0.43(-1.45%) |
Jul 12, 2019 | 29.18 | 30.11 | 29.18 | 29.90 | 29,620 | +0.61(+2.09%) |
Jul 11, 2019 | 29.22 | 29.29 | 29.01 | 29.29 | 10,539 | -0.03(-0.11%) |
Jul 10, 2019 | 29.46 | 29.71 | 29.18 | 29.32 | 14,848 | -0.20(-0.66%) |
Jul 09, 2019 | 29.17 | 29.54 | 29.17 | 29.52 | 11,308 | +0.05(+0.17%) |
Jul 08, 2019 | 29.38 | 29.62 | 29.23 | 29.47 | 12,611 | -0.11(-0.39%) |
Jul 05, 2019 | 28.95 | 29.66 | 28.95 | 29.58 | 13,708 | +0.70(+2.43%) |
Jul 03, 2019 | 28.92 | 29.04 | 28.78 | 28.88 | 4,528 | -0.29(-0.98%) |
Jul 02, 2019 | 29.18 | 29.36 | 29.04 | 29.17 | 19,519 | -0.11(-0.39%) |