Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.85 | 28.17 | 27.63 | 28.03 | 20,188 | +0.22(+0.79%) |
Sep 27, 2019 | 28.56 | 28.56 | 27.65 | 27.81 | 36,586 | -0.76(-2.65%) |
Sep 26, 2019 | 28.79 | 28.84 | 28.46 | 28.56 | 46,343 | -0.23(-0.79%) |
Sep 25, 2019 | 28.58 | 28.83 | 28.23 | 28.79 | 371,594 | +0.21(+0.73%) |
Sep 24, 2019 | 29.65 | 29.65 | 28.51 | 28.58 | 64,071 | -0.96(-3.27%) |
Sep 23, 2019 | 29.79 | 29.81 | 29.54 | 29.55 | 20,517 | -0.31(-1.03%) |
Sep 20, 2019 | 30.25 | 30.29 | 29.67 | 29.86 | 151,473 | -0.39(-1.28%) |
Sep 19, 2019 | 30.18 | 30.53 | 30.18 | 30.24 | 16,208 | -0.02(-0.07%) |
Sep 18, 2019 | 30.71 | 30.71 | 29.96 | 30.26 | 11,530 | -0.49(-1.59%) |
Sep 17, 2019 | 30.39 | 30.76 | 30.39 | 30.75 | 8,984 | +0.37(+1.21%) |
Sep 16, 2019 | 30.03 | 30.51 | 30.03 | 30.38 | 14,221 | +0.13(+0.43%) |
Sep 13, 2019 | 30.44 | 30.52 | 30.22 | 30.25 | 15,579 | -0.21(-0.69%) |
Sep 12, 2019 | 30.54 | 30.83 | 30.45 | 30.46 | 34,175 | +0.01(+0.03%) |
Sep 11, 2019 | 29.98 | 30.48 | 29.92 | 30.45 | 54,288 | +0.42(+1.39%) |
Sep 10, 2019 | 29.97 | 30.27 | 29.79 | 30.04 | 15,977 | -0.25(-0.82%) |
Sep 09, 2019 | 31.01 | 31.01 | 30.09 | 30.28 | 34,257 | -0.54(-1.74%) |
Sep 06, 2019 | 30.97 | 31.08 | 30.80 | 30.82 | 17,690 | +0.03(+0.10%) |
Sep 05, 2019 | 30.89 | 30.90 | 30.56 | 30.79 | 14,486 | +0.14(+0.45%) |
Sep 04, 2019 | 30.39 | 30.78 | 30.39 | 30.65 | 14,261 | +0.57(+1.88%) |
Sep 03, 2019 | 30.20 | 30.39 | 30.02 | 30.09 | 12,499 | -0.38(-1.24%) |
Aug 30, 2019 | 30.83 | 30.83 | 30.27 | 30.46 | 46,135 | -0.16(-0.52%) |
Aug 29, 2019 | 30.20 | 30.68 | 30.20 | 30.62 | 20,978 | +0.65(+2.16%) |
Aug 28, 2019 | 29.97 | 30.05 | 29.74 | 29.98 | 33,146 | -0.08(-0.28%) |
Aug 27, 2019 | 30.49 | 30.54 | 29.90 | 30.06 | 15,153 | -0.21(-0.70%) |
Aug 26, 2019 | 30.30 | 30.32 | 30.12 | 30.27 | 13,171 | +0.33(+1.09%) |
Aug 23, 2019 | 30.67 | 30.89 | 29.95 | 29.95 | 118,304 | -0.78(-2.53%) |
Aug 22, 2019 | 30.95 | 30.95 | 30.40 | 30.72 | 7,742 | -0.02(-0.06%) |
Aug 21, 2019 | 30.61 | 30.92 | 30.58 | 30.74 | 41,987 | +0.43(+1.41%) |
Aug 20, 2019 | 30.58 | 30.58 | 30.31 | 30.31 | 31,622 | -0.30(-0.97%) |
Aug 19, 2019 | 31.07 | 31.07 | 30.50 | 30.61 | 82,153 | +0.07(+0.23%) |
Aug 16, 2019 | 30.10 | 30.57 | 30.10 | 30.54 | 117,299 | +0.66(+2.20%) |
Aug 15, 2019 | 30.06 | 30.06 | 29.64 | 29.89 | 31,153 | +0.02(+0.07%) |
Aug 14, 2019 | 30.53 | 30.53 | 29.68 | 29.87 | 66,858 | -1.13(-3.66%) |
Aug 13, 2019 | 30.62 | 31.27 | 30.62 | 31.00 | 29,190 | +0.33(+1.07%) |
Aug 12, 2019 | 31.01 | 31.02 | 30.57 | 30.67 | 32,035 | -0.47(-1.50%) |
Aug 09, 2019 | 31.57 | 31.57 | 31.06 | 31.14 | 68,650 | -0.79(-2.46%) |
Aug 08, 2019 | 31.14 | 31.93 | 31.14 | 31.93 | 102,799 | +1.26(+4.12%) |
Aug 07, 2019 | 30.23 | 30.75 | 30.15 | 30.66 | 45,815 | +0.13(+0.44%) |
Aug 06, 2019 | 30.43 | 30.92 | 30.24 | 30.53 | 41,189 | +0.20(+0.67%) |
Aug 05, 2019 | 30.86 | 30.95 | 29.94 | 30.32 | 136,666 | -1.23(-3.91%) |
Aug 02, 2019 | 31.59 | 31.73 | 31.11 | 31.56 | 103,227 | -0.13(-0.41%) |
Aug 01, 2019 | 32.21 | 32.55 | 31.59 | 31.69 | 53,884 | -0.54(-1.66%) |
Jul 31, 2019 | 32.56 | 32.65 | 31.86 | 32.22 | 182,334 | -0.34(-1.04%) |
Jul 30, 2019 | 32.41 | 32.64 | 32.36 | 32.56 | 21,331 | -0.16(-0.49%) |
Jul 29, 2019 | 33.40 | 33.43 | 32.44 | 32.72 | 63,434 | -0.60(-1.79%) |
Jul 26, 2019 | 32.83 | 33.38 | 32.83 | 33.32 | 56,186 | +0.59(+1.79%) |
Jul 25, 2019 | 32.96 | 32.96 | 32.64 | 32.73 | 18,608 | -0.14(-0.42%) |
Jul 24, 2019 | 32.37 | 32.87 | 32.37 | 32.87 | 34,169 | +0.45(+1.38%) |
Jul 23, 2019 | 32.60 | 32.60 | 32.32 | 32.42 | 22,244 | +0.03(+0.09%) |
Jul 22, 2019 | 32.32 | 32.44 | 32.22 | 32.39 | 59,122 | +0.23(+0.72%) |
Jul 19, 2019 | 32.53 | 32.63 | 32.16 | 32.16 | 29,852 | -0.24(-0.74%) |
Jul 18, 2019 | 32.43 | 32.43 | 32.13 | 32.40 | 31,388 | -0.03(-0.09%) |
Jul 17, 2019 | 32.50 | 32.68 | 32.43 | 32.43 | 50,568 | -0.19(-0.58%) |
Jul 16, 2019 | 32.73 | 32.85 | 32.59 | 32.62 | 73,927 | -0.09(-0.27%) |
Jul 15, 2019 | 32.60 | 32.74 | 32.43 | 32.71 | 81,292 | +0.26(+0.80%) |
Jul 12, 2019 | 32.59 | 32.59 | 32.23 | 32.45 | 25,027 | -0.06(-0.18%) |
Jul 11, 2019 | 32.45 | 32.51 | 32.20 | 32.51 | 34,309 | +0.23(+0.71%) |
Jul 10, 2019 | 32.31 | 32.55 | 32.16 | 32.28 | 38,980 | +0.09(+0.28%) |
Jul 09, 2019 | 31.94 | 32.19 | 31.77 | 32.19 | 73,181 | +0.35(+1.09%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.70 | 31.85 | 28,730 | -0.14(-0.44%) |
Jul 05, 2019 | 31.87 | 32.01 | 31.62 | 31.99 | 30,154 | +0.11(+0.34%) |
Jul 03, 2019 | 31.80 | 31.93 | 31.71 | 31.88 | 18,092 | +0.23(+0.72%) |
Jul 02, 2019 | 31.46 | 31.65 | 31.27 | 31.65 | 28,012 | +0.17(+0.54%) |