Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.99 | 30.25 | 29.92 | 30.09 | 4,709 | +0.22(+0.74%) |
Sep 27, 2019 | 30.36 | 30.36 | 29.79 | 29.87 | 14,306 | -0.39(-1.29%) |
Sep 26, 2019 | 30.59 | 30.71 | 30.25 | 30.26 | 16,244 | -0.25(-0.82%) |
Sep 25, 2019 | 30.42 | 30.55 | 30.09 | 30.51 | 15,789 | +0.16(+0.51%) |
Sep 24, 2019 | 31.23 | 31.23 | 30.33 | 30.35 | 6,283 | -0.85(-2.71%) |
Sep 23, 2019 | 30.90 | 31.22 | 30.77 | 31.20 | 14,544 | +0.32(+1.04%) |
Sep 20, 2019 | 30.80 | 30.88 | 30.74 | 30.88 | 6,587 | -0.00(-0.01%) |
Sep 19, 2019 | 30.70 | 31.05 | 30.70 | 30.88 | 12,421 | +0.15(+0.50%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.56 | 30.72 | 10,835 | +0.05(+0.16%) |
Sep 17, 2019 | 30.39 | 30.72 | 30.39 | 30.68 | 8,647 | +0.38(+1.26%) |
Sep 16, 2019 | 30.20 | 30.35 | 30.20 | 30.29 | 7,429 | +0.17(+0.55%) |
Sep 13, 2019 | 30.21 | 30.21 | 30.13 | 30.13 | 617 | +0.12(+0.40%) |
Sep 12, 2019 | 31.09 | 31.09 | 29.91 | 30.01 | 5,179 | -0.20(-0.66%) |
Sep 11, 2019 | 29.88 | 30.23 | 29.88 | 30.21 | 19,484 | +0.60(+2.02%) |
Sep 10, 2019 | 29.73 | 29.73 | 29.48 | 29.61 | 5,713 | -0.20(-0.69%) |
Sep 09, 2019 | 30.09 | 30.09 | 29.81 | 29.81 | 4,759 | -0.07(-0.24%) |
Sep 06, 2019 | 30.05 | 30.05 | 29.88 | 29.88 | 8,131 | -0.05(-0.15%) |
Sep 05, 2019 | 30.17 | 30.19 | 29.84 | 29.93 | 11,459 | +0.11(+0.37%) |
Sep 04, 2019 | 29.64 | 29.82 | 29.64 | 29.82 | 7,725 | +0.42(+1.41%) |
Sep 03, 2019 | 29.57 | 29.68 | 29.37 | 29.40 | 10,989 | -0.34(-1.13%) |
Aug 30, 2019 | 30.08 | 30.11 | 29.63 | 29.74 | 13,277 | -0.07(-0.24%) |
Aug 29, 2019 | 29.88 | 29.88 | 29.72 | 29.81 | 2,164 | +0.21(+0.70%) |
Aug 28, 2019 | 29.42 | 29.67 | 29.39 | 29.60 | 22,804 | +0.18(+0.62%) |
Aug 27, 2019 | 29.93 | 29.93 | 29.40 | 29.42 | 4,176 | -0.19(-0.63%) |
Aug 26, 2019 | 29.45 | 29.64 | 29.44 | 29.61 | 13,631 | +0.20(+0.68%) |
Aug 23, 2019 | 29.82 | 30.09 | 29.40 | 29.41 | 3,705 | -0.58(-1.95%) |
Aug 22, 2019 | 30.24 | 30.24 | 29.95 | 29.99 | 3,294 | -0.08(-0.27%) |
Aug 21, 2019 | 30.32 | 30.32 | 30.07 | 30.08 | 24,118 | -0.11(-0.37%) |
Aug 20, 2019 | 30.28 | 30.36 | 30.12 | 30.19 | 6,555 | -0.12(-0.39%) |
Aug 19, 2019 | 30.87 | 30.87 | 30.16 | 30.31 | 336,774 | +0.35(+1.18%) |
Aug 16, 2019 | 29.77 | 29.99 | 29.57 | 29.95 | 5,455 | +0.68(+2.33%) |
Aug 15, 2019 | 29.62 | 29.62 | 29.15 | 29.27 | 8,506 | -0.03(-0.12%) |
Aug 14, 2019 | 29.85 | 29.85 | 29.23 | 29.31 | 14,013 | -0.86(-2.86%) |
Aug 13, 2019 | 29.75 | 30.20 | 29.70 | 30.17 | 7,020 | +0.42(+1.43%) |
Aug 12, 2019 | 29.90 | 29.90 | 29.58 | 29.75 | 4,424 | -0.31(-1.04%) |
Aug 09, 2019 | 30.61 | 30.61 | 30.06 | 30.06 | 8,542 | -0.57(-1.87%) |
Aug 08, 2019 | 31.58 | 31.58 | 30.25 | 30.63 | 5,876 | +0.54(+1.78%) |
Aug 07, 2019 | 29.39 | 30.16 | 29.39 | 30.10 | 6,848 | +0.49(+1.65%) |
Aug 06, 2019 | 29.43 | 29.66 | 29.34 | 29.61 | 44,218 | +0.61(+2.09%) |
Aug 05, 2019 | 31.57 | 31.57 | 28.69 | 29.00 | 24,595 | -1.11(-3.68%) |
Aug 02, 2019 | 30.15 | 30.15 | 29.90 | 30.11 | 12,865 | -0.07(-0.22%) |
Aug 01, 2019 | 30.22 | 30.91 | 30.16 | 30.18 | 9,680 | +0.19(+0.63%) |
Jul 31, 2019 | 31.24 | 31.24 | 29.99 | 29.99 | 8,423 | +0.19(+0.64%) |
Jul 30, 2019 | 29.48 | 29.80 | 29.48 | 29.80 | 4,046 | +0.17(+0.58%) |
Jul 29, 2019 | 29.57 | 30.11 | 29.46 | 29.62 | 7,932 | +0.14(+0.48%) |
Jul 26, 2019 | 29.48 | 29.95 | 29.27 | 29.48 | 10,395 | +0.17(+0.57%) |
Jul 25, 2019 | 29.73 | 29.73 | 29.28 | 29.31 | 7,029 | -0.47(-1.59%) |
Jul 24, 2019 | 29.58 | 29.79 | 29.58 | 29.79 | 2,886 | +0.21(+0.72%) |
Jul 23, 2019 | 29.79 | 29.79 | 29.46 | 29.58 | 5,806 | -0.08(-0.26%) |
Jul 22, 2019 | 29.70 | 29.70 | 29.56 | 29.65 | 5,870 | +0.01(+0.03%) |
Jul 19, 2019 | 29.74 | 29.83 | 29.64 | 29.64 | 3,911 | -0.01(-0.02%) |
Jul 18, 2019 | 29.58 | 29.65 | 29.49 | 29.65 | 2,082 | +0.09(+0.32%) |
Jul 17, 2019 | 29.64 | 29.69 | 29.54 | 29.56 | 7,263 | -0.03(-0.10%) |
Jul 16, 2019 | 29.61 | 29.65 | 29.55 | 29.58 | 22,845 | +0.08(+0.26%) |
Jul 15, 2019 | 29.64 | 29.64 | 29.36 | 29.51 | 10,011 | +0.04(+0.12%) |
Jul 12, 2019 | 29.52 | 29.52 | 29.39 | 29.47 | 4,425 | +0.15(+0.51%) |
Jul 11, 2019 | 29.45 | 29.47 | 29.32 | 29.32 | 4,802 | -0.10(-0.33%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.27 | 29.42 | 6,723 | +0.04(+0.15%) |
Jul 09, 2019 | 29.24 | 29.41 | 29.24 | 29.37 | 7,975 | +0.07(+0.23%) |
Jul 08, 2019 | 29.36 | 29.41 | 29.27 | 29.31 | 8,803 | -0.04(-0.13%) |
Jul 05, 2019 | 29.23 | 29.40 | 29.01 | 29.35 | 5,763 | +0.02(+0.05%) |
Jul 03, 2019 | 29.37 | 29.44 | 29.33 | 29.33 | 4,117 | +0.25(+0.86%) |
Jul 02, 2019 | 28.87 | 29.08 | 28.87 | 29.08 | 18,196 | +0.05(+0.18%) |