Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.97 | 30.97 | 30.44 | 30.49 | 129,868 | -0.27(-0.87%) |
Sep 27, 2019 | 30.64 | 30.95 | 30.55 | 30.75 | 77,437 | +0.43(+1.42%) |
Sep 26, 2019 | 30.76 | 30.82 | 30.31 | 30.32 | 71,349 | -0.38(-1.25%) |
Sep 25, 2019 | 30.06 | 30.76 | 30.06 | 30.71 | 155,208 | +0.81(+2.69%) |
Sep 24, 2019 | 30.45 | 30.55 | 29.88 | 29.90 | 136,611 | -0.53(-1.74%) |
Sep 23, 2019 | 30.38 | 30.62 | 30.18 | 30.43 | 69,518 | -0.05(-0.18%) |
Sep 20, 2019 | 30.74 | 31.03 | 30.26 | 30.49 | 451,297 | -0.24(-0.77%) |
Sep 19, 2019 | 31.08 | 31.53 | 30.72 | 30.73 | 113,651 | -0.31(-1.00%) |
Sep 18, 2019 | 30.89 | 31.13 | 30.75 | 31.04 | 89,657 | +0.05(+0.18%) |
Sep 17, 2019 | 30.82 | 31.04 | 30.53 | 30.98 | 98,984 | -0.07(-0.24%) |
Sep 16, 2019 | 30.93 | 31.40 | 30.88 | 31.06 | 112,956 | -0.16(-0.50%) |
Sep 13, 2019 | 31.43 | 31.59 | 31.11 | 31.21 | 150,723 | +0.11(+0.37%) |
Sep 12, 2019 | 30.65 | 31.32 | 30.30 | 31.10 | 125,464 | +0.19(+0.61%) |
Sep 11, 2019 | 30.05 | 30.99 | 30.03 | 30.91 | 140,630 | +0.89(+2.96%) |
Sep 10, 2019 | 29.25 | 30.15 | 29.10 | 30.02 | 117,472 | +0.79(+2.69%) |
Sep 09, 2019 | 28.25 | 29.34 | 28.25 | 29.23 | 103,151 | +1.16(+4.14%) |
Sep 06, 2019 | 28.42 | 28.46 | 27.99 | 28.07 | 80,822 | -0.26(-0.91%) |
Sep 05, 2019 | 27.82 | 28.76 | 27.71 | 28.33 | 154,651 | +0.93(+3.41%) |
Sep 04, 2019 | 27.57 | 27.57 | 27.23 | 27.39 | 59,522 | +0.15(+0.54%) |
Sep 03, 2019 | 27.57 | 27.64 | 26.95 | 27.25 | 130,235 | -0.59(-2.11%) |
Aug 30, 2019 | 28.32 | 28.33 | 27.81 | 27.83 | 122,545 | -0.20(-0.72%) |
Aug 29, 2019 | 27.57 | 28.22 | 27.56 | 28.04 | 150,448 | +0.78(+2.86%) |
Aug 28, 2019 | 26.71 | 27.60 | 26.71 | 27.26 | 85,163 | +0.48(+1.78%) |
Aug 27, 2019 | 27.77 | 27.77 | 26.76 | 26.78 | 136,065 | -0.75(-2.73%) |
Aug 26, 2019 | 27.23 | 27.57 | 26.96 | 27.53 | 129,447 | +0.71(+2.63%) |
Aug 23, 2019 | 27.71 | 28.13 | 26.74 | 26.83 | 179,339 | -1.02(-3.65%) |
Aug 22, 2019 | 28.22 | 28.22 | 27.84 | 27.84 | 74,784 | -0.21(-0.75%) |
Aug 21, 2019 | 28.16 | 28.16 | 27.84 | 28.05 | 83,444 | +0.19(+0.69%) |
Aug 20, 2019 | 28.04 | 28.15 | 27.80 | 27.86 | 75,128 | -0.31(-1.10%) |
Aug 19, 2019 | 28.38 | 28.55 | 28.15 | 28.17 | 100,347 | +0.16(+0.56%) |
Aug 16, 2019 | 27.43 | 28.09 | 27.43 | 28.02 | 83,881 | +0.76(+2.79%) |
Aug 15, 2019 | 27.60 | 27.82 | 27.16 | 27.26 | 76,421 | -0.30(-1.10%) |
Aug 14, 2019 | 27.60 | 28.02 | 27.26 | 27.56 | 113,023 | -0.78(-2.75%) |
Aug 13, 2019 | 27.84 | 28.90 | 27.84 | 28.34 | 137,526 | +0.47(+1.68%) |
Aug 12, 2019 | 27.94 | 28.13 | 27.82 | 27.87 | 113,479 | -0.31(-1.10%) |
Aug 09, 2019 | 28.62 | 28.62 | 28.14 | 28.18 | 155,092 | -0.49(-1.69%) |
Aug 08, 2019 | 28.36 | 28.82 | 28.04 | 28.67 | 140,107 | +0.62(+2.22%) |
Aug 07, 2019 | 28.04 | 28.14 | 27.47 | 28.04 | 119,077 | -0.49(-1.70%) |
Aug 06, 2019 | 28.47 | 28.59 | 27.86 | 28.53 | 139,114 | +0.21(+0.74%) |
Aug 05, 2019 | 28.76 | 28.76 | 27.88 | 28.32 | 167,275 | -0.98(-3.34%) |
Aug 02, 2019 | 29.70 | 29.88 | 28.89 | 29.30 | 123,637 | -0.53(-1.78%) |
Aug 01, 2019 | 30.96 | 31.42 | 29.70 | 29.83 | 176,624 | -1.36(-4.35%) |
Jul 31, 2019 | 31.21 | 31.67 | 31.02 | 31.18 | 196,100 | -0.06(-0.21%) |
Jul 30, 2019 | 30.55 | 31.28 | 30.55 | 31.25 | 158,316 | +0.45(+1.46%) |
Jul 29, 2019 | 31.29 | 31.50 | 30.73 | 30.80 | 74,111 | -0.51(-1.64%) |
Jul 26, 2019 | 30.47 | 31.35 | 30.47 | 31.31 | 113,479 | +0.82(+2.70%) |
Jul 25, 2019 | 30.86 | 31.05 | 30.35 | 30.49 | 91,478 | -0.33(-1.07%) |
Jul 24, 2019 | 29.81 | 30.87 | 29.81 | 30.82 | 128,737 | +0.78(+2.59%) |
Jul 23, 2019 | 29.82 | 30.09 | 29.67 | 30.04 | 92,840 | +0.32(+1.08%) |
Jul 22, 2019 | 30.20 | 30.25 | 29.66 | 29.72 | 76,903 | -0.49(-1.64%) |
Jul 19, 2019 | 30.23 | 30.43 | 30.13 | 30.21 | 206,972 | -0.05(-0.18%) |
Jul 18, 2019 | 29.95 | 30.81 | 29.94 | 30.27 | 185,276 | +0.30(+1.01%) |
Jul 17, 2019 | 29.69 | 30.02 | 29.50 | 29.97 | 144,789 | +0.29(+0.99%) |
Jul 16, 2019 | 28.84 | 30.50 | 28.84 | 29.67 | 263,540 | -0.42(-1.40%) |
Jul 15, 2019 | 31.25 | 31.26 | 29.86 | 30.10 | 150,138 | -0.76(-2.46%) |
Jul 12, 2019 | 30.60 | 31.02 | 30.39 | 30.86 | 120,797 | +0.38(+1.23%) |
Jul 11, 2019 | 30.32 | 30.61 | 30.18 | 30.48 | 76,418 | +0.12(+0.39%) |
Jul 10, 2019 | 30.95 | 31.11 | 30.33 | 30.36 | 100,294 | -0.55(-1.78%) |
Jul 09, 2019 | 30.60 | 30.96 | 30.43 | 30.91 | 84,547 | +0.02(+0.06%) |
Jul 08, 2019 | 31.20 | 31.46 | 30.78 | 30.89 | 92,950 | -0.59(-1.86%) |
Jul 05, 2019 | 31.27 | 31.54 | 31.23 | 31.48 | 70,447 | +0.29(+0.94%) |
Jul 03, 2019 | 30.92 | 31.24 | 30.86 | 31.18 | 54,173 | +0.38(+1.25%) |
Jul 02, 2019 | 31.58 | 31.60 | 30.53 | 30.80 | 130,798 | -0.92(-2.89%) |