Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.32 | 30.39 | 30.07 | 30.30 | 657,861 | -0.07(-0.23%) |
Sep 27, 2019 | 30.65 | 30.69 | 30.26 | 30.37 | 713,355 | -0.14(-0.45%) |
Sep 26, 2019 | 30.73 | 30.73 | 30.38 | 30.51 | 624,003 | +0.02(+0.07%) |
Sep 25, 2019 | 30.35 | 30.76 | 30.35 | 30.49 | 754,104 | +0.18(+0.59%) |
Sep 24, 2019 | 30.64 | 30.83 | 30.31 | 30.31 | 923,286 | -0.25(-0.81%) |
Sep 23, 2019 | 30.11 | 30.69 | 30.11 | 30.55 | 669,106 | +0.47(+1.56%) |
Sep 20, 2019 | 30.17 | 30.38 | 30.04 | 30.08 | 1,432,470 | -0.02(-0.07%) |
Sep 19, 2019 | 30.13 | 30.33 | 30.04 | 30.11 | 659,336 | +0.00(+0.00%) |
Sep 18, 2019 | 30.02 | 30.20 | 29.89 | 30.11 | 402,387 | +0.13(+0.45%) |
Sep 17, 2019 | 29.84 | 30.02 | 29.68 | 29.97 | 466,798 | +0.04(+0.15%) |
Sep 16, 2019 | 29.93 | 29.95 | 29.48 | 29.93 | 781,745 | -0.02(-0.07%) |
Sep 13, 2019 | 29.79 | 30.04 | 29.70 | 29.95 | 589,318 | +0.20(+0.68%) |
Sep 12, 2019 | 30.13 | 30.13 | 29.73 | 29.75 | 672,020 | -0.38(-1.26%) |
Sep 11, 2019 | 29.88 | 30.13 | 29.76 | 30.13 | 944,934 | +0.31(+1.05%) |
Sep 10, 2019 | 29.39 | 29.86 | 29.34 | 29.82 | 1,005,777 | +0.36(+1.22%) |
Sep 09, 2019 | 29.34 | 29.59 | 29.25 | 29.46 | 707,400 | +0.22(+0.77%) |
Sep 06, 2019 | 29.25 | 29.32 | 28.92 | 29.23 | 789,671 | +0.04(+0.15%) |
Sep 05, 2019 | 28.67 | 29.32 | 28.65 | 29.19 | 948,923 | +0.63(+2.20%) |
Sep 04, 2019 | 28.52 | 28.65 | 28.45 | 28.56 | 779,088 | +0.20(+0.71%) |
Sep 03, 2019 | 28.09 | 28.45 | 28.01 | 28.36 | 789,602 | +0.07(+0.24%) |
Aug 30, 2019 | 28.27 | 28.38 | 28.11 | 28.29 | 1,718,357 | +0.04(+0.16%) |
Aug 29, 2019 | 28.63 | 28.67 | 27.98 | 28.25 | 1,120,500 | -0.25(-0.86%) |
Aug 28, 2019 | 28.78 | 28.83 | 28.31 | 28.49 | 1,271,760 | -0.40(-1.40%) |
Aug 27, 2019 | 29.66 | 29.66 | 28.83 | 28.90 | 1,018,543 | -0.63(-2.12%) |
Aug 26, 2019 | 29.46 | 29.66 | 29.28 | 29.52 | 647,936 | +0.18(+0.61%) |
Aug 23, 2019 | 30.02 | 30.02 | 29.28 | 29.34 | 659,048 | -0.52(-1.73%) |
Aug 22, 2019 | 29.79 | 29.93 | 29.68 | 29.86 | 511,242 | +0.07(+0.23%) |
Aug 21, 2019 | 29.90 | 30.04 | 29.77 | 29.79 | 604,537 | -0.07(-0.23%) |
Aug 20, 2019 | 30.17 | 30.17 | 29.86 | 29.86 | 383,416 | -0.25(-0.82%) |
Aug 19, 2019 | 29.90 | 30.15 | 29.68 | 30.11 | 731,383 | +0.36(+1.20%) |
Aug 16, 2019 | 29.48 | 29.86 | 29.37 | 29.75 | 870,740 | +0.60(+2.08%) |
Aug 15, 2019 | 29.23 | 29.57 | 29.05 | 29.14 | 1,012,123 | -0.11(-0.38%) |
Aug 14, 2019 | 29.64 | 29.66 | 29.23 | 29.25 | 1,228,036 | -0.58(-1.95%) |
Aug 13, 2019 | 29.95 | 30.04 | 29.75 | 29.84 | 830,741 | +0.00(+0.00%) |
Aug 12, 2019 | 30.13 | 30.13 | 29.82 | 29.84 | 796,777 | -0.36(-1.19%) |
Aug 09, 2019 | 30.22 | 30.33 | 30.01 | 30.20 | 1,038,237 | -0.16(-0.52%) |
Aug 08, 2019 | 29.68 | 30.40 | 29.61 | 30.35 | 1,178,090 | +0.72(+2.42%) |
Aug 07, 2019 | 29.12 | 29.86 | 28.92 | 29.64 | 1,744,706 | +0.04(+0.15%) |
Aug 06, 2019 | 29.23 | 29.64 | 29.12 | 29.59 | 1,502,422 | +0.56(+1.93%) |
Aug 05, 2019 | 29.50 | 29.66 | 28.78 | 29.03 | 1,699,329 | -0.76(-2.56%) |
Aug 02, 2019 | 29.68 | 29.93 | 29.52 | 29.79 | 872,928 | -0.09(-0.30%) |
Aug 01, 2019 | 30.13 | 30.26 | 29.73 | 29.88 | 867,843 | -0.27(-0.89%) |
Jul 31, 2019 | 30.17 | 30.35 | 29.90 | 30.15 | 989,899 | -0.02(-0.07%) |
Jul 30, 2019 | 29.90 | 30.24 | 29.86 | 30.17 | 1,064,413 | +0.22(+0.75%) |
Jul 29, 2019 | 30.11 | 30.20 | 29.93 | 29.95 | 1,038,376 | +0.00(+0.00%) |
Jul 26, 2019 | 29.82 | 29.99 | 29.77 | 29.95 | 736,859 | +0.18(+0.60%) |
Jul 25, 2019 | 30.11 | 30.13 | 29.67 | 29.77 | 1,070,466 | -0.36(-1.19%) |
Jul 24, 2019 | 29.88 | 30.17 | 29.86 | 30.13 | 1,376,233 | +0.20(+0.67%) |
Jul 23, 2019 | 29.88 | 29.99 | 29.84 | 29.93 | 947,723 | +0.09(+0.30%) |
Jul 22, 2019 | 29.59 | 29.88 | 29.51 | 29.84 | 1,225,983 | +0.29(+0.99%) |
Jul 19, 2019 | 29.50 | 29.73 | 29.50 | 29.55 | 1,062,433 | +0.00(+0.00%) |
Jul 18, 2019 | 29.46 | 29.64 | 29.43 | 29.55 | 905,586 | +0.04(+0.15%) |
Jul 17, 2019 | 29.39 | 29.66 | 29.39 | 29.50 | 1,668,499 | +0.07(+0.23%) |
Jul 16, 2019 | 29.41 | 29.55 | 29.30 | 29.43 | 1,407,655 | +0.04(+0.15%) |
Jul 15, 2019 | 29.34 | 29.66 | 29.34 | 29.39 | 1,038,026 | -0.02(-0.08%) |
Jul 12, 2019 | 29.25 | 29.46 | 29.21 | 29.41 | 1,308,633 | +0.22(+0.77%) |
Jul 11, 2019 | 29.01 | 29.23 | 28.90 | 29.19 | 1,361,781 | +0.25(+0.85%) |
Jul 10, 2019 | 28.96 | 29.21 | 28.85 | 28.94 | 1,489,157 | +0.09(+0.31%) |
Jul 09, 2019 | 28.65 | 28.94 | 28.63 | 28.85 | 1,230,274 | +0.16(+0.55%) |
Jul 08, 2019 | 28.54 | 28.83 | 28.45 | 28.70 | 1,596,367 | +0.09(+0.31%) |
Jul 05, 2019 | 28.45 | 28.66 | 28.22 | 28.61 | 921,945 | +0.16(+0.55%) |
Jul 03, 2019 | 28.18 | 28.45 | 28.16 | 28.45 | 998,550 | +0.20(+0.71%) |
Jul 02, 2019 | 28.34 | 28.50 | 28.05 | 28.25 | 1,843,695 | -0.18(-0.63%) |