Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.93 | 29.22 | 28.77 | 29.22 | 33,663 | +0.91(+3.21%) |
Sep 27, 2019 | 28.80 | 28.80 | 28.23 | 28.31 | 54,300 | -0.89(-3.05%) |
Sep 26, 2019 | 29.13 | 29.21 | 28.99 | 29.20 | 23,173 | +0.01(+0.03%) |
Sep 25, 2019 | 29.00 | 29.39 | 28.86 | 29.19 | 64,621 | -0.16(-0.55%) |
Sep 24, 2019 | 29.60 | 29.79 | 29.02 | 29.35 | 56,194 | -0.37(-1.24%) |
Sep 23, 2019 | 29.81 | 29.81 | 29.36 | 29.72 | 57,936 | -0.31(-1.03%) |
Sep 20, 2019 | 30.27 | 30.34 | 29.89 | 30.03 | 22,000 | +0.08(+0.27%) |
Sep 19, 2019 | 30.20 | 30.35 | 29.88 | 29.95 | 38,024 | -0.62(-2.03%) |
Sep 18, 2019 | 30.61 | 30.73 | 30.32 | 30.57 | 33,859 | -0.35(-1.13%) |
Sep 17, 2019 | 30.99 | 31.03 | 30.29 | 30.92 | 76,220 | -0.79(-2.49%) |
Sep 16, 2019 | 32.00 | 32.02 | 31.60 | 31.71 | 44,662 | +0.31(+0.99%) |
Sep 13, 2019 | 30.97 | 31.62 | 30.97 | 31.40 | 41,800 | +0.20(+0.64%) |
Sep 12, 2019 | 30.99 | 31.29 | 30.77 | 31.20 | 53,354 | +0.53(+1.73%) |
Sep 11, 2019 | 30.59 | 30.75 | 30.43 | 30.67 | 69,861 | +0.77(+2.58%) |
Sep 10, 2019 | 30.10 | 30.10 | 29.77 | 29.90 | 58,641 | -0.50(-1.64%) |
Sep 09, 2019 | 30.03 | 30.41 | 30.03 | 30.40 | 60,487 | +0.45(+1.50%) |
Sep 06, 2019 | 30.10 | 30.34 | 29.94 | 29.95 | 42,800 | -0.32(-1.06%) |
Sep 05, 2019 | 29.99 | 30.39 | 29.94 | 30.27 | 50,000 | +1.17(+4.02%) |
Sep 04, 2019 | 29.17 | 29.33 | 28.88 | 29.10 | 339,685 | +0.24(+0.83%) |
Sep 03, 2019 | 28.53 | 28.91 | 28.53 | 28.86 | 57,330 | +0.01(+0.03%) |
Aug 30, 2019 | 28.54 | 28.97 | 28.54 | 28.85 | 191,000 | +0.64(+2.27%) |
Aug 29, 2019 | 28.43 | 28.43 | 28.03 | 28.21 | 81,058 | +0.05(+0.18%) |
Aug 28, 2019 | 28.45 | 28.45 | 28.10 | 28.16 | 223,815 | -0.79(-2.73%) |
Aug 27, 2019 | 29.08 | 29.30 | 28.95 | 28.95 | 80,033 | +0.13(+0.45%) |
Aug 26, 2019 | 29.27 | 29.27 | 28.75 | 28.82 | 53,326 | -0.69(-2.34%) |
Aug 23, 2019 | 29.63 | 30.09 | 29.37 | 29.51 | 72,300 | -1.12(-3.66%) |
Aug 22, 2019 | 30.62 | 30.92 | 30.54 | 30.63 | 42,313 | -0.74(-2.36%) |
Aug 21, 2019 | 31.13 | 31.48 | 31.00 | 31.37 | 44,095 | -0.19(-0.60%) |
Aug 20, 2019 | 32.03 | 32.16 | 31.56 | 31.56 | 75,962 | +0.53(+1.71%) |
Aug 19, 2019 | 30.68 | 31.30 | 30.68 | 31.03 | 74,716 | +0.99(+3.30%) |
Aug 16, 2019 | 30.15 | 30.30 | 29.89 | 30.04 | 75,500 | -0.62(-2.02%) |
Aug 15, 2019 | 30.66 | 30.73 | 30.26 | 30.66 | 67,078 | -0.30(-0.97%) |
Aug 14, 2019 | 30.91 | 31.14 | 30.69 | 30.96 | 46,817 | -0.67(-2.12%) |
Aug 13, 2019 | 31.39 | 32.02 | 31.11 | 31.63 | 49,142 | -0.05(-0.16%) |
Aug 12, 2019 | 32.00 | 32.00 | 31.49 | 31.68 | 39,773 | -0.68(-2.10%) |
Aug 09, 2019 | 32.58 | 32.64 | 32.13 | 32.36 | 81,500 | -0.62(-1.88%) |
Aug 08, 2019 | 32.61 | 32.98 | 32.59 | 32.98 | 47,211 | -0.06(-0.18%) |
Aug 07, 2019 | 32.79 | 33.17 | 32.75 | 33.04 | 35,397 | +0.35(+1.07%) |
Aug 06, 2019 | 32.76 | 32.87 | 32.51 | 32.69 | 49,396 | +0.01(+0.03%) |
Aug 05, 2019 | 33.31 | 33.31 | 32.51 | 32.68 | 44,715 | -1.14(-3.37%) |
Aug 02, 2019 | 33.83 | 34.00 | 33.54 | 33.82 | 34,100 | +0.18(+0.54%) |
Aug 01, 2019 | 34.93 | 35.03 | 33.64 | 33.64 | 48,757 | -1.36(-3.89%) |
Jul 31, 2019 | 35.25 | 35.48 | 35.00 | 35.00 | 40,738 | -0.40(-1.13%) |
Jul 30, 2019 | 35.34 | 35.67 | 35.19 | 35.40 | 58,347 | -0.20(-0.56%) |
Jul 29, 2019 | 35.25 | 35.75 | 35.25 | 35.60 | 39,136 | +0.29(+0.82%) |
Jul 26, 2019 | 35.73 | 36.13 | 35.25 | 35.31 | 66,700 | -0.62(-1.73%) |
Jul 25, 2019 | 36.11 | 36.15 | 35.60 | 35.93 | 43,815 | -0.30(-0.83%) |
Jul 24, 2019 | 35.96 | 36.26 | 35.93 | 36.23 | 27,771 | +0.21(+0.58%) |
Jul 23, 2019 | 36.08 | 36.30 | 35.95 | 36.02 | 48,757 | -0.40(-1.10%) |
Jul 22, 2019 | 36.64 | 36.76 | 36.20 | 36.42 | 47,170 | -0.09(-0.25%) |
Jul 19, 2019 | 36.69 | 37.00 | 36.48 | 36.51 | 41,000 | -0.32(-0.87%) |
Jul 18, 2019 | 36.70 | 36.96 | 36.70 | 36.83 | 27,241 | +0.20(+0.55%) |
Jul 17, 2019 | 37.07 | 37.07 | 36.45 | 36.63 | 40,839 | -0.37(-1.00%) |
Jul 16, 2019 | 37.52 | 37.66 | 37.00 | 37.00 | 41,951 | -0.75(-1.99%) |
Jul 15, 2019 | 37.12 | 37.86 | 37.05 | 37.75 | 105,180 | +0.44(+1.18%) |
Jul 12, 2019 | 37.69 | 37.69 | 37.26 | 37.31 | 53,800 | -0.38(-1.01%) |
Jul 11, 2019 | 38.01 | 38.01 | 37.60 | 37.69 | 27,107 | -0.14(-0.37%) |
Jul 10, 2019 | 37.79 | 38.10 | 37.70 | 37.83 | 36,853 | +0.37(+0.99%) |
Jul 09, 2019 | 37.21 | 37.46 | 36.97 | 37.46 | 80,487 | +0.06(+0.16%) |
Jul 08, 2019 | 38.24 | 38.51 | 37.40 | 37.40 | 59,746 | -1.25(-3.23%) |
Jul 05, 2019 | 38.87 | 38.87 | 38.33 | 38.65 | 61,100 | -0.64(-1.63%) |
Jul 03, 2019 | 39.47 | 39.62 | 39.12 | 39.29 | 27,100 | -0.35(-0.88%) |
Jul 02, 2019 | 40.05 | 40.05 | 39.59 | 39.64 | 44,516 | -0.29(-0.73%) |