Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.86 | 28.95 | 28.75 | 28.86 | 179,044 | +0.08(+0.27%) |
Sep 27, 2019 | 29.15 | 29.16 | 28.54 | 28.78 | 163,227 | -0.40(-1.37%) |
Sep 26, 2019 | 29.17 | 29.18 | 28.97 | 29.18 | 121,236 | +0.08(+0.27%) |
Sep 25, 2019 | 28.88 | 29.24 | 28.67 | 29.10 | 135,281 | +0.14(+0.49%) |
Sep 24, 2019 | 29.36 | 29.44 | 28.83 | 28.96 | 150,729 | -0.28(-0.96%) |
Sep 23, 2019 | 29.18 | 29.36 | 29.16 | 29.25 | 164,076 | +0.05(+0.17%) |
Sep 20, 2019 | 29.43 | 29.50 | 29.16 | 29.20 | 94,255 | -0.24(-0.83%) |
Sep 19, 2019 | 29.44 | 29.60 | 29.37 | 29.44 | 217,778 | +0.04(+0.13%) |
Sep 18, 2019 | 29.41 | 29.45 | 29.12 | 29.40 | 281,016 | -0.08(-0.26%) |
Sep 17, 2019 | 29.33 | 29.48 | 29.25 | 29.48 | 139,659 | +0.18(+0.60%) |
Sep 16, 2019 | 29.20 | 29.36 | 29.16 | 29.30 | 220,687 | -0.03(-0.10%) |
Sep 13, 2019 | 29.51 | 29.57 | 29.33 | 29.33 | 112,140 | -0.20(-0.69%) |
Sep 12, 2019 | 29.59 | 29.69 | 29.46 | 29.54 | 175,700 | +0.13(+0.43%) |
Sep 11, 2019 | 29.12 | 29.47 | 29.05 | 29.41 | 298,202 | +0.27(+0.94%) |
Sep 10, 2019 | 28.95 | 29.14 | 28.77 | 29.14 | 120,648 | +0.07(+0.23%) |
Sep 09, 2019 | 29.31 | 29.31 | 28.91 | 29.07 | 178,537 | -0.01(-0.03%) |
Sep 06, 2019 | 29.24 | 29.30 | 29.08 | 29.08 | 224,794 | -0.08(-0.27%) |
Sep 05, 2019 | 29.08 | 29.28 | 29.04 | 29.16 | 127,314 | +0.37(+1.28%) |
Sep 04, 2019 | 28.78 | 28.87 | 28.71 | 28.79 | 137,052 | +0.28(+0.99%) |
Sep 03, 2019 | 28.66 | 28.75 | 28.39 | 28.51 | 142,730 | -0.27(-0.95%) |
Aug 30, 2019 | 28.98 | 29.03 | 28.64 | 28.78 | 174,634 | -0.04(-0.13%) |
Aug 29, 2019 | 28.74 | 28.90 | 28.71 | 28.82 | 174,716 | +0.33(+1.16%) |
Aug 28, 2019 | 28.27 | 28.49 | 28.13 | 28.49 | 104,734 | +0.08(+0.27%) |
Aug 27, 2019 | 28.69 | 28.79 | 28.27 | 28.41 | 273,095 | -0.09(-0.31%) |
Aug 26, 2019 | 28.52 | 28.57 | 28.32 | 28.50 | 124,885 | +0.18(+0.65%) |
Aug 23, 2019 | 28.85 | 29.15 | 28.19 | 28.31 | 169,597 | -0.70(-2.41%) |
Aug 22, 2019 | 29.16 | 29.20 | 28.79 | 29.01 | 236,242 | -0.10(-0.33%) |
Aug 21, 2019 | 29.00 | 29.18 | 28.99 | 29.11 | 146,122 | +0.31(+1.08%) |
Aug 20, 2019 | 28.89 | 29.01 | 28.80 | 28.80 | 102,279 | -0.19(-0.67%) |
Aug 19, 2019 | 29.06 | 29.11 | 28.91 | 28.99 | 134,654 | +0.22(+0.78%) |
Aug 16, 2019 | 28.38 | 28.77 | 28.04 | 28.77 | 76,370 | +0.51(+1.81%) |
Aug 15, 2019 | 28.26 | 28.36 | 28.08 | 28.26 | 230,842 | +0.04(+0.13%) |
Aug 14, 2019 | 28.60 | 28.85 | 28.16 | 28.22 | 241,629 | -0.74(-2.56%) |
Aug 13, 2019 | 28.51 | 29.14 | 28.51 | 28.96 | 161,724 | +0.38(+1.33%) |
Aug 12, 2019 | 28.79 | 28.79 | 28.46 | 28.58 | 106,809 | -0.36(-1.24%) |
Aug 09, 2019 | 29.18 | 29.18 | 28.80 | 28.94 | 351,118 | -0.45(-1.52%) |
Aug 08, 2019 | 28.87 | 29.39 | 28.86 | 29.39 | 143,380 | +0.71(+2.48%) |
Aug 07, 2019 | 28.24 | 28.77 | 28.20 | 28.68 | 183,535 | +0.10(+0.34%) |
Aug 06, 2019 | 28.50 | 28.61 | 28.21 | 28.58 | 530,596 | +0.37(+1.31%) |
Aug 05, 2019 | 28.65 | 28.65 | 27.99 | 28.21 | 340,239 | -1.00(-3.43%) |
Aug 02, 2019 | 29.60 | 29.60 | 29.06 | 29.22 | 129,511 | -0.54(-1.83%) |
Aug 01, 2019 | 29.93 | 30.40 | 29.63 | 29.76 | 233,460 | -0.17(-0.55%) |
Jul 31, 2019 | 30.31 | 30.36 | 29.73 | 29.93 | 252,521 | -0.42(-1.38%) |
Jul 30, 2019 | 30.16 | 30.38 | 30.14 | 30.34 | 150,408 | -0.01(-0.03%) |
Jul 29, 2019 | 30.47 | 30.56 | 30.09 | 30.35 | 110,268 | -0.18(-0.57%) |
Jul 26, 2019 | 30.28 | 30.58 | 30.28 | 30.53 | 391,925 | +0.28(+0.93%) |
Jul 25, 2019 | 30.40 | 30.45 | 30.18 | 30.25 | 246,661 | -0.25(-0.83%) |
Jul 24, 2019 | 30.13 | 30.54 | 30.04 | 30.50 | 210,386 | +0.28(+0.93%) |
Jul 23, 2019 | 30.22 | 30.22 | 29.95 | 30.22 | 159,743 | +0.08(+0.26%) |
Jul 22, 2019 | 30.01 | 30.20 | 30.01 | 30.14 | 109,205 | +0.18(+0.58%) |
Jul 19, 2019 | 30.29 | 30.36 | 29.94 | 29.96 | 89,321 | -0.27(-0.90%) |
Jul 18, 2019 | 29.99 | 30.31 | 29.96 | 30.24 | 155,334 | +0.15(+0.48%) |
Jul 17, 2019 | 30.10 | 30.25 | 30.09 | 30.09 | 106,465 | -0.02(-0.06%) |
Jul 16, 2019 | 30.27 | 30.30 | 30.02 | 30.11 | 337,754 | -0.15(-0.48%) |
Jul 15, 2019 | 30.26 | 30.31 | 30.17 | 30.26 | 111,660 | +0.00(+0.00%) |
Jul 12, 2019 | 30.15 | 30.26 | 30.05 | 30.26 | 215,235 | +0.14(+0.45%) |
Jul 11, 2019 | 30.23 | 30.23 | 30.00 | 30.12 | 119,051 | -0.08(-0.26%) |
Jul 10, 2019 | 30.18 | 30.40 | 30.08 | 30.20 | 181,070 | +0.17(+0.55%) |
Jul 09, 2019 | 29.67 | 30.08 | 29.67 | 30.03 | 148,368 | +0.22(+0.75%) |
Jul 08, 2019 | 29.96 | 29.96 | 29.71 | 29.81 | 115,901 | -0.28(-0.94%) |
Jul 05, 2019 | 29.95 | 30.09 | 29.82 | 30.09 | 98,161 | -0.07(-0.23%) |
Jul 03, 2019 | 30.02 | 30.16 | 29.98 | 30.16 | 95,283 | +0.27(+0.91%) |
Jul 02, 2019 | 29.79 | 29.90 | 29.75 | 29.89 | 178,844 | +0.11(+0.36%) |