Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.07 | 30.38 | 29.81 | 30.15 | 12,567 | +0.13(+0.44%) |
Sep 27, 2019 | 30.14 | 30.36 | 29.92 | 30.02 | 10,718 | +0.06(+0.21%) |
Sep 26, 2019 | 29.82 | 30.22 | 29.82 | 29.96 | 6,703 | +0.16(+0.54%) |
Sep 25, 2019 | 29.81 | 29.87 | 29.50 | 29.80 | 8,636 | +0.08(+0.27%) |
Sep 24, 2019 | 29.47 | 29.92 | 29.47 | 29.72 | 15,921 | +0.29(+0.99%) |
Sep 23, 2019 | 29.58 | 29.58 | 29.28 | 29.43 | 10,218 | +0.12(+0.39%) |
Sep 20, 2019 | 30.37 | 30.63 | 29.22 | 29.31 | 44,872 | -1.04(-3.41%) |
Sep 19, 2019 | 30.40 | 30.70 | 30.17 | 30.35 | 11,500 | +0.08(+0.26%) |
Sep 18, 2019 | 30.13 | 30.40 | 29.87 | 30.27 | 11,364 | +0.39(+1.30%) |
Sep 17, 2019 | 29.74 | 30.30 | 29.74 | 29.88 | 14,370 | +0.04(+0.15%) |
Sep 16, 2019 | 29.74 | 29.86 | 29.23 | 29.83 | 18,382 | +0.37(+1.26%) |
Sep 13, 2019 | 28.95 | 29.89 | 28.51 | 29.46 | 16,615 | +0.46(+1.59%) |
Sep 12, 2019 | 28.30 | 29.02 | 28.30 | 29.00 | 15,809 | +0.73(+2.60%) |
Sep 11, 2019 | 28.07 | 28.27 | 28.07 | 28.27 | 10,956 | +0.37(+1.33%) |
Sep 10, 2019 | 27.85 | 28.04 | 27.64 | 27.90 | 13,276 | -0.01(-0.03%) |
Sep 09, 2019 | 28.21 | 28.21 | 27.43 | 27.90 | 13,676 | +0.75(+2.77%) |
Sep 06, 2019 | 27.29 | 27.29 | 27.15 | 27.15 | 3,503 | -0.11(-0.42%) |
Sep 05, 2019 | 27.19 | 27.28 | 27.08 | 27.27 | 9,397 | +0.20(+0.75%) |
Sep 04, 2019 | 27.02 | 27.21 | 26.87 | 27.06 | 3,942 | +0.41(+1.53%) |
Sep 03, 2019 | 26.60 | 26.98 | 26.07 | 26.66 | 10,867 | +0.25(+0.94%) |
Aug 30, 2019 | 27.26 | 27.26 | 26.12 | 26.41 | 19,214 | -1.03(-3.74%) |
Aug 29, 2019 | 27.53 | 27.79 | 27.16 | 27.44 | 6,091 | +0.03(+0.10%) |
Aug 28, 2019 | 27.90 | 27.91 | 27.21 | 27.41 | 7,555 | -0.35(-1.27%) |
Aug 27, 2019 | 28.36 | 28.36 | 27.32 | 27.76 | 6,138 | -0.26(-0.92%) |
Aug 26, 2019 | 27.78 | 28.05 | 27.57 | 28.02 | 7,784 | +0.35(+1.28%) |
Aug 23, 2019 | 28.30 | 28.40 | 27.67 | 27.67 | 7,007 | -0.65(-2.28%) |
Aug 22, 2019 | 28.16 | 28.37 | 28.16 | 28.31 | 3,211 | -0.07(-0.25%) |
Aug 21, 2019 | 28.10 | 28.38 | 28.05 | 28.38 | 5,044 | +0.16(+0.56%) |
Aug 20, 2019 | 28.33 | 28.40 | 28.21 | 28.22 | 2,044 | -0.18(-0.62%) |
Aug 19, 2019 | 28.38 | 28.40 | 28.33 | 28.40 | 2,639 | +0.11(+0.41%) |
Aug 16, 2019 | 28.42 | 28.49 | 27.52 | 28.29 | 8,703 | -0.15(-0.53%) |
Aug 15, 2019 | 28.41 | 28.44 | 28.13 | 28.44 | 5,512 | +0.45(+1.61%) |
Aug 14, 2019 | 28.13 | 28.41 | 27.70 | 27.98 | 11,120 | -0.58(-2.04%) |
Aug 13, 2019 | 28.08 | 28.57 | 27.32 | 28.57 | 8,040 | +0.50(+1.77%) |
Aug 12, 2019 | 27.35 | 28.57 | 27.35 | 28.07 | 9,095 | +0.80(+2.92%) |
Aug 09, 2019 | 27.25 | 27.46 | 26.94 | 27.28 | 7,685 | +0.04(+0.13%) |
Aug 08, 2019 | 27.12 | 27.40 | 26.85 | 27.24 | 15,352 | +0.58(+2.16%) |
Aug 07, 2019 | 27.33 | 27.64 | 26.59 | 26.67 | 3,577 | -0.52(-1.92%) |
Aug 06, 2019 | 27.00 | 27.38 | 26.92 | 27.19 | 10,016 | +0.63(+2.37%) |
Aug 05, 2019 | 28.18 | 28.18 | 26.56 | 26.56 | 9,168 | -1.78(-6.28%) |
Aug 02, 2019 | 27.87 | 28.58 | 27.59 | 28.34 | 8,477 | +0.06(+0.22%) |
Aug 01, 2019 | 28.58 | 28.58 | 28.28 | 28.28 | 3,276 | +0.05(+0.19%) |
Jul 31, 2019 | 28.53 | 28.72 | 28.22 | 28.22 | 6,410 | -0.06(-0.22%) |
Jul 30, 2019 | 28.37 | 28.44 | 28.02 | 28.29 | 3,922 | +0.42(+1.49%) |
Jul 29, 2019 | 28.07 | 28.21 | 27.86 | 27.87 | 5,187 | -0.05(-0.19%) |
Jul 26, 2019 | 27.38 | 28.29 | 27.24 | 27.92 | 5,764 | +0.50(+1.84%) |
Jul 25, 2019 | 27.04 | 27.52 | 27.01 | 27.42 | 2,712 | -0.01(-0.03%) |
Jul 24, 2019 | 28.30 | 28.30 | 27.10 | 27.43 | 8,937 | -0.03(-0.10%) |
Jul 23, 2019 | 27.75 | 28.01 | 27.44 | 27.45 | 5,524 | -0.23(-0.83%) |
Jul 22, 2019 | 28.35 | 28.35 | 27.34 | 27.68 | 8,665 | -0.10(-0.35%) |
Jul 19, 2019 | 27.37 | 28.56 | 27.37 | 27.78 | 13,902 | +0.18(+0.64%) |
Jul 18, 2019 | 27.21 | 27.98 | 27.08 | 27.60 | 13,553 | +0.19(+0.71%) |
Jul 17, 2019 | 27.24 | 27.75 | 26.94 | 27.41 | 4,688 | -0.11(-0.39%) |
Jul 16, 2019 | 28.96 | 28.96 | 26.94 | 27.52 | 5,784 | -1.03(-3.60%) |
Jul 15, 2019 | 27.98 | 28.57 | 27.29 | 28.54 | 13,086 | +0.49(+1.73%) |
Jul 12, 2019 | 27.65 | 28.29 | 27.55 | 28.05 | 5,538 | +0.08(+0.28%) |
Jul 11, 2019 | 27.02 | 27.98 | 27.02 | 27.98 | 6,849 | +0.73(+2.66%) |
Jul 10, 2019 | 27.43 | 27.43 | 27.13 | 27.25 | 5,330 | +0.27(+1.02%) |
Jul 09, 2019 | 26.90 | 26.98 | 26.44 | 26.98 | 4,071 | +0.12(+0.46%) |
Jul 08, 2019 | 26.88 | 26.90 | 26.60 | 26.85 | 5,607 | +0.05(+0.20%) |
Jul 05, 2019 | 27.11 | 27.11 | 26.44 | 26.80 | 5,199 | -0.38(-1.40%) |
Jul 03, 2019 | 27.84 | 27.84 | 27.09 | 27.18 | 1,017 | +0.27(+1.02%) |
Jul 02, 2019 | 26.65 | 26.95 | 26.37 | 26.90 | 18,825 | +0.56(+2.12%) |