Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.57 | 29.57 | 29.26 | 29.28 | 216,523 | -0.17(-0.59%) |
Sep 27, 2019 | 29.62 | 30.00 | 29.34 | 29.45 | 507,938 | +0.18(+0.60%) |
Sep 26, 2019 | 29.81 | 29.96 | 29.25 | 29.27 | 555,398 | -0.70(-2.33%) |
Sep 25, 2019 | 29.19 | 30.01 | 29.19 | 29.97 | 419,296 | +0.89(+3.07%) |
Sep 24, 2019 | 29.68 | 29.81 | 28.93 | 29.08 | 400,800 | -0.67(-2.27%) |
Sep 23, 2019 | 29.52 | 29.90 | 29.36 | 29.75 | 229,807 | +0.10(+0.34%) |
Sep 20, 2019 | 29.58 | 29.97 | 29.30 | 29.65 | 1,302,296 | +0.08(+0.26%) |
Sep 19, 2019 | 29.68 | 30.21 | 29.57 | 29.57 | 254,886 | -0.14(-0.48%) |
Sep 18, 2019 | 29.46 | 29.84 | 29.31 | 29.72 | 311,651 | +0.17(+0.57%) |
Sep 17, 2019 | 29.79 | 29.79 | 29.41 | 29.55 | 266,906 | -0.44(-1.46%) |
Sep 16, 2019 | 29.92 | 30.27 | 29.79 | 29.99 | 282,773 | -0.13(-0.45%) |
Sep 13, 2019 | 30.18 | 30.41 | 29.95 | 30.12 | 745,712 | +0.34(+1.13%) |
Sep 12, 2019 | 29.36 | 29.89 | 29.12 | 29.79 | 444,525 | +0.19(+0.65%) |
Sep 11, 2019 | 29.40 | 29.63 | 28.87 | 29.59 | 369,098 | +0.40(+1.36%) |
Sep 10, 2019 | 28.91 | 29.28 | 28.91 | 29.20 | 479,472 | +0.35(+1.20%) |
Sep 09, 2019 | 28.23 | 28.98 | 28.18 | 28.85 | 354,436 | +0.82(+2.92%) |
Sep 06, 2019 | 28.31 | 28.32 | 27.99 | 28.03 | 239,553 | -0.30(-1.07%) |
Sep 05, 2019 | 27.93 | 28.68 | 27.93 | 28.34 | 364,986 | +0.84(+3.07%) |
Sep 04, 2019 | 27.56 | 27.66 | 27.32 | 27.49 | 237,974 | +0.14(+0.52%) |
Sep 03, 2019 | 27.79 | 27.82 | 27.04 | 27.35 | 427,034 | -0.62(-2.23%) |
Aug 30, 2019 | 28.07 | 28.17 | 27.75 | 27.97 | 539,617 | +0.10(+0.36%) |
Aug 29, 2019 | 27.67 | 28.06 | 27.58 | 27.87 | 481,439 | +0.58(+2.11%) |
Aug 28, 2019 | 26.64 | 27.39 | 26.64 | 27.30 | 587,112 | +0.56(+2.09%) |
Aug 27, 2019 | 27.55 | 27.60 | 26.63 | 26.74 | 709,931 | -0.63(-2.32%) |
Aug 26, 2019 | 27.36 | 27.44 | 27.04 | 27.37 | 422,204 | +0.30(+1.11%) |
Aug 23, 2019 | 27.99 | 28.18 | 26.94 | 27.07 | 653,898 | -0.99(-3.51%) |
Aug 22, 2019 | 28.41 | 28.60 | 28.05 | 28.06 | 280,925 | -0.28(-0.97%) |
Aug 21, 2019 | 28.52 | 28.57 | 28.27 | 28.33 | 387,970 | +0.06(+0.21%) |
Aug 20, 2019 | 28.43 | 28.53 | 28.18 | 28.27 | 280,832 | -0.38(-1.34%) |
Aug 19, 2019 | 28.78 | 28.95 | 28.57 | 28.66 | 364,001 | +0.32(+1.12%) |
Aug 16, 2019 | 27.69 | 28.36 | 27.69 | 28.34 | 1,840,138 | +0.81(+2.94%) |
Aug 15, 2019 | 27.85 | 27.87 | 27.40 | 27.53 | 534,203 | -0.23(-0.81%) |
Aug 14, 2019 | 28.14 | 28.36 | 27.59 | 27.76 | 416,934 | -1.09(-3.76%) |
Aug 13, 2019 | 28.52 | 29.58 | 28.42 | 28.84 | 482,917 | +0.33(+1.17%) |
Aug 12, 2019 | 28.79 | 28.87 | 28.42 | 28.51 | 503,976 | -0.59(-2.04%) |
Aug 09, 2019 | 28.97 | 29.22 | 28.76 | 29.10 | 464,555 | -0.08(-0.26%) |
Aug 08, 2019 | 28.69 | 29.24 | 28.53 | 29.17 | 556,234 | +0.81(+2.86%) |
Aug 07, 2019 | 28.02 | 28.45 | 27.74 | 28.36 | 475,099 | -0.22(-0.76%) |
Aug 06, 2019 | 28.66 | 28.77 | 28.02 | 28.58 | 352,026 | +0.13(+0.47%) |
Aug 05, 2019 | 28.86 | 28.99 | 28.01 | 28.45 | 642,306 | -0.99(-3.37%) |
Aug 02, 2019 | 29.69 | 29.86 | 29.07 | 29.44 | 603,958 | -0.39(-1.32%) |
Aug 01, 2019 | 30.99 | 31.23 | 29.72 | 29.83 | 837,521 | -1.24(-4.00%) |
Jul 31, 2019 | 31.10 | 31.41 | 30.89 | 31.08 | 697,070 | -0.08(-0.27%) |
Jul 30, 2019 | 30.51 | 31.17 | 30.49 | 31.16 | 402,137 | +0.33(+1.06%) |
Jul 29, 2019 | 31.25 | 31.30 | 30.79 | 30.84 | 452,254 | -0.43(-1.39%) |
Jul 26, 2019 | 30.97 | 31.35 | 30.85 | 31.27 | 301,560 | +0.33(+1.05%) |
Jul 25, 2019 | 31.29 | 31.50 | 30.75 | 30.94 | 426,687 | -0.22(-0.70%) |
Jul 24, 2019 | 30.59 | 31.30 | 30.59 | 31.16 | 816,646 | +0.49(+1.61%) |
Jul 23, 2019 | 30.06 | 30.69 | 29.98 | 30.67 | 504,901 | +0.61(+2.03%) |
Jul 22, 2019 | 30.27 | 30.28 | 29.87 | 30.06 | 541,606 | -0.28(-0.94%) |
Jul 19, 2019 | 29.96 | 30.82 | 29.96 | 30.34 | 793,421 | +0.32(+1.06%) |
Jul 18, 2019 | 29.48 | 30.12 | 28.72 | 30.03 | 735,371 | +0.99(+3.42%) |
Jul 17, 2019 | 28.89 | 29.06 | 28.64 | 29.03 | 529,604 | -0.03(-0.09%) |
Jul 16, 2019 | 29.09 | 29.21 | 28.72 | 29.06 | 369,905 | -0.02(-0.06%) |
Jul 15, 2019 | 29.88 | 30.01 | 29.01 | 29.07 | 249,547 | -0.79(-2.66%) |
Jul 12, 2019 | 29.58 | 29.96 | 29.53 | 29.87 | 366,830 | +0.37(+1.25%) |
Jul 11, 2019 | 29.52 | 29.60 | 28.97 | 29.50 | 504,354 | +0.08(+0.26%) |
Jul 10, 2019 | 29.68 | 29.71 | 29.38 | 29.43 | 336,741 | -0.19(-0.65%) |
Jul 09, 2019 | 29.53 | 29.74 | 29.39 | 29.62 | 306,780 | -0.08(-0.28%) |
Jul 08, 2019 | 29.96 | 30.05 | 29.53 | 29.70 | 543,809 | -0.63(-2.07%) |
Jul 05, 2019 | 30.16 | 30.60 | 30.05 | 30.33 | 259,523 | +0.35(+1.17%) |
Jul 03, 2019 | 29.88 | 30.15 | 29.69 | 29.98 | 176,528 | +0.18(+0.62%) |
Jul 02, 2019 | 30.27 | 30.27 | 29.62 | 29.79 | 317,858 | -0.43(-1.41%) |