Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.73 | 30.11 | 29.54 | 29.97 | 1,569,417 | +0.24(+0.80%) |
Sep 27, 2019 | 30.03 | 30.29 | 29.53 | 29.73 | 1,608,900 | -0.15(-0.49%) |
Sep 26, 2019 | 30.14 | 30.14 | 29.61 | 29.88 | 1,339,720 | -0.22(-0.73%) |
Sep 25, 2019 | 29.52 | 30.16 | 29.21 | 30.10 | 1,374,859 | +0.50(+1.68%) |
Sep 24, 2019 | 30.18 | 30.33 | 29.48 | 29.60 | 1,361,227 | -0.47(-1.58%) |
Sep 23, 2019 | 29.66 | 30.47 | 29.61 | 30.07 | 1,281,075 | +0.03(+0.11%) |
Sep 20, 2019 | 30.33 | 30.73 | 29.81 | 30.04 | 3,526,385 | -0.21(-0.70%) |
Sep 19, 2019 | 30.63 | 30.81 | 30.21 | 30.25 | 1,844,630 | -0.44(-1.44%) |
Sep 18, 2019 | 31.49 | 31.58 | 30.51 | 30.69 | 2,864,420 | -0.79(-2.52%) |
Sep 17, 2019 | 31.90 | 32.00 | 31.13 | 31.49 | 2,670,713 | -0.78(-2.41%) |
Sep 16, 2019 | 32.26 | 32.92 | 31.99 | 32.26 | 1,688,395 | -0.42(-1.27%) |
Sep 13, 2019 | 32.36 | 33.05 | 32.31 | 32.68 | 2,490,711 | +0.62(+1.94%) |
Sep 12, 2019 | 31.67 | 32.12 | 31.07 | 32.06 | 2,117,393 | +0.10(+0.31%) |
Sep 11, 2019 | 31.40 | 31.98 | 30.60 | 31.96 | 3,094,305 | +0.58(+1.85%) |
Sep 10, 2019 | 29.85 | 31.42 | 29.81 | 31.38 | 2,647,905 | +1.43(+4.77%) |
Sep 09, 2019 | 29.24 | 30.08 | 29.13 | 29.95 | 1,812,069 | +1.01(+3.50%) |
Sep 06, 2019 | 28.79 | 29.08 | 28.59 | 28.94 | 1,662,269 | +0.27(+0.94%) |
Sep 05, 2019 | 27.62 | 28.89 | 27.59 | 28.67 | 2,697,407 | +1.54(+5.66%) |
Sep 04, 2019 | 26.85 | 27.18 | 26.77 | 27.13 | 1,922,176 | +0.73(+2.75%) |
Sep 03, 2019 | 26.36 | 26.43 | 25.94 | 26.40 | 1,772,188 | -0.25(-0.95%) |
Aug 30, 2019 | 26.94 | 27.16 | 26.57 | 26.66 | 1,439,246 | +0.04(+0.15%) |
Aug 29, 2019 | 26.17 | 26.71 | 26.17 | 26.62 | 1,956,866 | +0.76(+2.92%) |
Aug 28, 2019 | 25.19 | 25.91 | 25.06 | 25.86 | 1,753,892 | +0.55(+2.18%) |
Aug 27, 2019 | 25.67 | 26.10 | 25.21 | 25.31 | 2,307,834 | +0.07(+0.26%) |
Aug 26, 2019 | 25.46 | 25.58 | 25.01 | 25.24 | 1,516,205 | +0.15(+0.58%) |
Aug 23, 2019 | 25.67 | 25.87 | 24.96 | 25.10 | 2,978,166 | -0.75(-2.89%) |
Aug 22, 2019 | 26.18 | 26.33 | 25.75 | 25.84 | 1,212,937 | -0.21(-0.81%) |
Aug 21, 2019 | 26.24 | 26.41 | 26.05 | 26.06 | 1,317,161 | +0.25(+0.98%) |
Aug 20, 2019 | 26.31 | 26.31 | 25.63 | 25.80 | 1,483,466 | -0.63(-2.37%) |
Aug 19, 2019 | 26.46 | 26.60 | 26.27 | 26.43 | 1,879,216 | +0.42(+1.62%) |
Aug 16, 2019 | 25.50 | 26.10 | 25.41 | 26.01 | 1,712,654 | +0.75(+2.96%) |
Aug 15, 2019 | 25.62 | 25.76 | 25.06 | 25.26 | 1,889,611 | -0.34(-1.33%) |
Aug 14, 2019 | 26.49 | 26.53 | 25.50 | 25.60 | 2,751,933 | -1.41(-5.23%) |
Aug 13, 2019 | 26.80 | 27.81 | 26.57 | 27.01 | 1,780,298 | +0.18(+0.67%) |
Aug 12, 2019 | 27.20 | 27.47 | 26.78 | 26.84 | 1,587,586 | -0.64(-2.34%) |
Aug 09, 2019 | 28.21 | 28.24 | 27.44 | 27.48 | 2,140,726 | -0.95(-3.34%) |
Aug 08, 2019 | 28.10 | 28.58 | 27.91 | 28.43 | 2,012,466 | +0.46(+1.66%) |
Aug 07, 2019 | 27.52 | 28.01 | 27.39 | 27.97 | 2,734,792 | +0.04(+0.15%) |
Aug 06, 2019 | 28.37 | 28.55 | 27.70 | 27.92 | 2,896,460 | -0.08(-0.29%) |
Aug 05, 2019 | 28.45 | 28.65 | 27.89 | 28.01 | 2,933,943 | -1.12(-3.85%) |
Aug 02, 2019 | 29.26 | 29.33 | 28.58 | 29.13 | 2,475,407 | -0.33(-1.13%) |
Aug 01, 2019 | 30.84 | 30.95 | 29.29 | 29.46 | 2,601,576 | -1.26(-4.10%) |
Jul 31, 2019 | 31.09 | 31.21 | 30.24 | 30.72 | 2,694,903 | -0.23(-0.74%) |
Jul 30, 2019 | 31.12 | 31.27 | 30.65 | 30.95 | 3,536,779 | -0.63(-1.98%) |
Jul 29, 2019 | 31.74 | 32.00 | 31.55 | 31.57 | 2,412,911 | -0.25(-0.79%) |
Jul 26, 2019 | 32.55 | 32.55 | 31.44 | 31.83 | 3,580,714 | -1.15(-3.48%) |
Jul 25, 2019 | 34.08 | 34.17 | 32.39 | 32.97 | 4,244,961 | -1.55(-4.50%) |
Jul 24, 2019 | 33.78 | 34.54 | 33.75 | 34.52 | 2,928,261 | +0.65(+1.92%) |
Jul 23, 2019 | 33.37 | 34.18 | 33.14 | 33.87 | 3,934,482 | +1.38(+4.25%) |
Jul 22, 2019 | 32.68 | 33.10 | 32.39 | 32.49 | 2,675,481 | -0.05(-0.15%) |
Jul 19, 2019 | 32.17 | 33.13 | 32.13 | 32.54 | 2,350,271 | +0.56(+1.75%) |
Jul 18, 2019 | 31.93 | 32.18 | 31.82 | 31.98 | 1,422,596 | -0.11(-0.33%) |
Jul 17, 2019 | 32.69 | 32.81 | 31.96 | 32.09 | 1,749,936 | -0.74(-2.25%) |
Jul 16, 2019 | 31.33 | 32.91 | 31.07 | 32.83 | 2,840,850 | +0.54(+1.69%) |
Jul 15, 2019 | 32.61 | 32.73 | 32.02 | 32.28 | 1,622,862 | -0.20(-0.63%) |
Jul 12, 2019 | 31.94 | 32.63 | 31.73 | 32.48 | 1,358,041 | +0.77(+2.43%) |
Jul 11, 2019 | 31.82 | 31.87 | 31.31 | 31.71 | 1,649,488 | -0.17(-0.54%) |
Jul 10, 2019 | 32.01 | 32.31 | 31.49 | 31.88 | 1,614,733 | -0.06(-0.18%) |
Jul 09, 2019 | 32.35 | 32.57 | 31.55 | 31.94 | 1,963,218 | -0.78(-2.38%) |
Jul 08, 2019 | 32.91 | 33.17 | 32.52 | 32.72 | 1,753,397 | -0.41(-1.25%) |
Jul 05, 2019 | 32.82 | 33.60 | 32.82 | 33.13 | 1,279,169 | +0.06(+0.20%) |
Jul 03, 2019 | 33.61 | 33.63 | 33.03 | 33.07 | 938,336 | -0.33(-0.97%) |
Jul 02, 2019 | 34.02 | 34.11 | 33.24 | 33.39 | 2,109,283 | -0.70(-2.05%) |