Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.37 | 32.07 | 31.34 | 32.05 | 878,410 | +0.74(+2.35%) |
Sep 27, 2019 | 31.78 | 31.78 | 31.04 | 31.31 | 1,555,500 | -0.45(-1.42%) |
Sep 26, 2019 | 32.18 | 32.31 | 31.51 | 31.76 | 692,864 | -0.40(-1.24%) |
Sep 25, 2019 | 31.48 | 32.26 | 31.44 | 32.16 | 2,096,162 | +0.85(+2.71%) |
Sep 24, 2019 | 30.78 | 31.44 | 30.56 | 31.31 | 1,551,101 | +0.62(+2.02%) |
Sep 23, 2019 | 30.43 | 30.99 | 30.35 | 30.69 | 1,210,113 | +0.21(+0.69%) |
Sep 20, 2019 | 31.02 | 31.26 | 30.13 | 30.48 | 9,694,800 | -0.55(-1.77%) |
Sep 19, 2019 | 31.11 | 31.45 | 30.93 | 31.03 | 1,243,212 | +0.19(+0.62%) |
Sep 18, 2019 | 31.64 | 32.12 | 30.33 | 30.84 | 1,362,710 | -0.38(-1.22%) |
Sep 17, 2019 | 31.25 | 31.67 | 30.78 | 31.22 | 1,181,828 | +0.31(+1.00%) |
Sep 16, 2019 | 30.70 | 31.35 | 30.51 | 30.91 | 964,300 | +0.09(+0.29%) |
Sep 13, 2019 | 30.41 | 31.50 | 30.39 | 30.82 | 1,098,900 | +0.47(+1.55%) |
Sep 12, 2019 | 30.35 | 31.03 | 30.24 | 30.35 | 1,152,952 | +0.18(+0.60%) |
Sep 11, 2019 | 30.95 | 31.00 | 30.00 | 30.17 | 1,210,474 | -0.77(-2.49%) |
Sep 10, 2019 | 30.78 | 31.03 | 28.88 | 30.94 | 1,893,493 | -0.15(-0.48%) |
Sep 09, 2019 | 32.38 | 32.71 | 31.07 | 31.09 | 2,159,580 | -0.20(-0.64%) |
Sep 06, 2019 | 31.52 | 31.64 | 31.16 | 31.29 | 827,400 | +0.05(+0.16%) |
Sep 05, 2019 | 31.37 | 31.52 | 30.92 | 31.24 | 764,355 | -0.05(-0.16%) |
Sep 04, 2019 | 31.67 | 31.77 | 31.12 | 31.29 | 964,334 | -0.27(-0.86%) |
Sep 03, 2019 | 30.97 | 31.59 | 30.69 | 31.56 | 832,378 | +0.40(+1.28%) |
Aug 30, 2019 | 30.69 | 31.64 | 30.50 | 31.16 | 866,900 | +0.68(+2.23%) |
Aug 29, 2019 | 29.73 | 30.63 | 29.66 | 30.48 | 708,732 | +0.75(+2.52%) |
Aug 28, 2019 | 30.19 | 30.51 | 29.57 | 29.73 | 806,715 | -0.32(-1.06%) |
Aug 27, 2019 | 30.54 | 30.54 | 29.81 | 30.05 | 538,690 | -0.34(-1.12%) |
Aug 26, 2019 | 30.31 | 30.52 | 30.06 | 30.39 | 590,603 | +0.26(+0.86%) |
Aug 23, 2019 | 30.53 | 30.59 | 30.01 | 30.13 | 1,094,500 | -0.50(-1.63%) |
Aug 22, 2019 | 30.50 | 30.79 | 30.37 | 30.63 | 646,942 | +0.30(+0.99%) |
Aug 21, 2019 | 30.72 | 30.77 | 30.17 | 30.33 | 1,016,083 | -0.14(-0.46%) |
Aug 20, 2019 | 30.00 | 30.86 | 29.57 | 30.47 | 1,226,690 | +1.33(+4.56%) |
Aug 19, 2019 | 29.21 | 29.21 | 28.65 | 29.14 | 529,797 | +0.26(+0.90%) |
Aug 16, 2019 | 28.56 | 28.98 | 28.37 | 28.88 | 510,500 | +0.46(+1.62%) |
Aug 15, 2019 | 28.52 | 28.60 | 28.05 | 28.42 | 759,788 | +0.04(+0.14%) |
Aug 14, 2019 | 29.09 | 29.22 | 28.37 | 28.38 | 879,531 | -1.13(-3.83%) |
Aug 13, 2019 | 29.45 | 30.35 | 29.31 | 29.51 | 993,700 | +0.20(+0.68%) |
Aug 12, 2019 | 28.96 | 29.44 | 28.21 | 29.31 | 1,018,928 | +0.37(+1.28%) |
Aug 09, 2019 | 29.04 | 29.39 | 28.84 | 28.94 | 809,400 | -0.17(-0.58%) |
Aug 08, 2019 | 28.39 | 29.35 | 28.38 | 29.11 | 1,107,718 | +0.80(+2.83%) |
Aug 07, 2019 | 28.02 | 28.42 | 27.48 | 28.31 | 844,528 | +0.10(+0.35%) |
Aug 06, 2019 | 29.14 | 29.18 | 28.01 | 28.21 | 1,584,595 | -0.52(-1.81%) |
Aug 05, 2019 | 28.97 | 29.30 | 28.34 | 28.73 | 1,112,270 | -0.39(-1.34%) |
Aug 02, 2019 | 29.56 | 29.56 | 28.62 | 29.12 | 856,100 | -0.18(-0.61%) |
Aug 01, 2019 | 28.05 | 29.73 | 27.12 | 29.30 | 2,080,796 | +2.24(+8.28%) |
Jul 31, 2019 | 27.16 | 27.54 | 26.56 | 27.06 | 1,654,927 | -0.25(-0.92%) |
Jul 30, 2019 | 27.30 | 27.43 | 26.71 | 27.31 | 683,297 | +0.14(+0.52%) |
Jul 29, 2019 | 27.07 | 27.32 | 26.90 | 27.17 | 793,646 | +0.03(+0.11%) |
Jul 26, 2019 | 27.37 | 27.43 | 27.07 | 27.14 | 682,900 | -0.06(-0.22%) |
Jul 25, 2019 | 27.04 | 27.66 | 26.96 | 27.20 | 697,088 | +0.18(+0.67%) |
Jul 24, 2019 | 26.96 | 27.12 | 26.83 | 27.02 | 991,552 | -0.08(-0.30%) |
Jul 23, 2019 | 26.75 | 27.29 | 26.65 | 27.10 | 963,939 | +0.55(+2.07%) |
Jul 22, 2019 | 26.22 | 26.86 | 25.91 | 26.55 | 941,902 | +0.31(+1.18%) |
Jul 19, 2019 | 26.75 | 26.96 | 26.24 | 26.24 | 605,700 | -0.58(-2.16%) |
Jul 18, 2019 | 26.42 | 26.96 | 26.23 | 26.82 | 692,729 | +0.56(+2.13%) |
Jul 17, 2019 | 26.07 | 26.38 | 25.88 | 26.26 | 520,919 | +0.29(+1.12%) |
Jul 16, 2019 | 26.53 | 26.55 | 25.91 | 25.97 | 499,955 | -0.56(-2.11%) |
Jul 15, 2019 | 26.69 | 26.69 | 26.26 | 26.53 | 605,470 | -0.03(-0.11%) |
Jul 12, 2019 | 26.32 | 26.58 | 26.05 | 26.56 | 681,600 | +0.18(+0.68%) |
Jul 11, 2019 | 26.96 | 27.19 | 26.32 | 26.38 | 775,876 | -0.51(-1.90%) |
Jul 10, 2019 | 26.55 | 27.04 | 26.55 | 26.89 | 719,274 | +0.41(+1.55%) |
Jul 09, 2019 | 26.43 | 26.59 | 26.38 | 26.48 | 657,584 | +0.04(+0.15%) |
Jul 08, 2019 | 26.64 | 26.79 | 26.21 | 26.44 | 507,687 | -0.29(-1.08%) |
Jul 05, 2019 | 26.69 | 26.87 | 26.39 | 26.73 | 1,008,500 | -0.26(-0.96%) |
Jul 03, 2019 | 26.75 | 27.18 | 26.66 | 26.99 | 2,098,100 | +0.37(+1.39%) |
Jul 02, 2019 | 26.30 | 26.68 | 26.26 | 26.62 | 852,736 | +0.35(+1.33%) |