Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.40 | 30.55 | 30.13 | 30.21 | 203,460 | -0.10(-0.33%) |
Sep 27, 2019 | 30.60 | 30.84 | 30.23 | 30.31 | 66,253 | -0.15(-0.49%) |
Sep 26, 2019 | 30.53 | 30.70 | 30.12 | 30.46 | 77,379 | -0.09(-0.29%) |
Sep 25, 2019 | 29.83 | 30.55 | 29.77 | 30.54 | 110,617 | +0.63(+2.11%) |
Sep 24, 2019 | 30.27 | 30.35 | 29.72 | 29.91 | 126,600 | -0.33(-1.08%) |
Sep 23, 2019 | 30.30 | 30.57 | 30.18 | 30.24 | 100,852 | -0.20(-0.65%) |
Sep 20, 2019 | 30.15 | 30.56 | 30.11 | 30.44 | 307,827 | +0.26(+0.85%) |
Sep 19, 2019 | 30.54 | 30.75 | 30.16 | 30.18 | 98,623 | -0.29(-0.94%) |
Sep 18, 2019 | 30.95 | 30.95 | 30.18 | 30.47 | 152,923 | -0.41(-1.34%) |
Sep 17, 2019 | 30.72 | 30.91 | 30.29 | 30.88 | 84,614 | -0.04(-0.13%) |
Sep 16, 2019 | 31.26 | 31.70 | 30.91 | 30.92 | 102,605 | -0.56(-1.78%) |
Sep 13, 2019 | 30.84 | 31.78 | 30.71 | 31.48 | 104,401 | +0.89(+2.90%) |
Sep 12, 2019 | 31.07 | 31.08 | 30.33 | 30.59 | 244,560 | -0.33(-1.05%) |
Sep 11, 2019 | 30.18 | 30.92 | 29.99 | 30.92 | 164,861 | +0.86(+2.85%) |
Sep 10, 2019 | 29.93 | 30.37 | 29.79 | 30.06 | 101,169 | +0.13(+0.43%) |
Sep 09, 2019 | 29.72 | 30.13 | 29.61 | 29.93 | 123,699 | +0.25(+0.83%) |
Sep 06, 2019 | 29.99 | 29.99 | 29.64 | 29.69 | 65,542 | -0.16(-0.53%) |
Sep 05, 2019 | 29.12 | 29.95 | 29.12 | 29.84 | 122,980 | +0.99(+3.42%) |
Sep 04, 2019 | 28.96 | 29.01 | 28.73 | 28.86 | 72,549 | +0.18(+0.62%) |
Sep 03, 2019 | 28.81 | 28.90 | 28.40 | 28.68 | 145,950 | -0.28(-0.95%) |
Aug 30, 2019 | 29.11 | 29.11 | 28.75 | 28.96 | 81,471 | +0.03(+0.10%) |
Aug 29, 2019 | 28.68 | 28.97 | 28.68 | 28.93 | 115,788 | +0.41(+1.45%) |
Aug 28, 2019 | 28.33 | 28.77 | 28.17 | 28.51 | 83,211 | +0.16(+0.56%) |
Aug 27, 2019 | 28.54 | 28.66 | 28.33 | 28.36 | 112,920 | -0.01(-0.03%) |
Aug 26, 2019 | 28.57 | 28.62 | 28.08 | 28.37 | 140,840 | +0.15(+0.52%) |
Aug 23, 2019 | 28.82 | 28.90 | 28.16 | 28.22 | 147,826 | -0.63(-2.19%) |
Aug 22, 2019 | 28.96 | 29.16 | 28.71 | 28.85 | 82,278 | -0.10(-0.34%) |
Aug 21, 2019 | 28.75 | 29.13 | 28.73 | 28.95 | 110,961 | +0.24(+0.82%) |
Aug 20, 2019 | 29.16 | 29.17 | 28.65 | 28.71 | 55,750 | -0.39(-1.35%) |
Aug 19, 2019 | 29.08 | 29.29 | 28.84 | 29.11 | 78,520 | +0.29(+0.99%) |
Aug 16, 2019 | 28.68 | 28.88 | 28.61 | 28.82 | 65,542 | +0.31(+1.07%) |
Aug 15, 2019 | 28.36 | 28.67 | 28.20 | 28.51 | 113,702 | +0.25(+0.87%) |
Aug 14, 2019 | 28.42 | 28.76 | 28.14 | 28.27 | 138,553 | -0.56(-1.95%) |
Aug 13, 2019 | 28.53 | 29.15 | 28.25 | 28.83 | 52,897 | +0.22(+0.76%) |
Aug 12, 2019 | 28.55 | 28.85 | 28.50 | 28.61 | 82,712 | -0.10(-0.34%) |
Aug 09, 2019 | 29.23 | 29.42 | 28.52 | 28.71 | 78,123 | -0.49(-1.69%) |
Aug 08, 2019 | 29.23 | 29.60 | 29.12 | 29.20 | 122,860 | +0.12(+0.41%) |
Aug 07, 2019 | 28.92 | 29.27 | 28.80 | 29.09 | 119,819 | -0.13(-0.44%) |
Aug 06, 2019 | 28.98 | 29.42 | 28.76 | 29.21 | 144,831 | +0.27(+0.92%) |
Aug 05, 2019 | 29.25 | 29.44 | 28.57 | 28.95 | 216,734 | -0.68(-2.30%) |
Aug 02, 2019 | 29.47 | 29.85 | 29.19 | 29.63 | 99,227 | +0.04(+0.13%) |
Aug 01, 2019 | 29.60 | 29.91 | 29.48 | 29.59 | 242,042 | +0.03(+0.10%) |
Jul 31, 2019 | 30.29 | 30.65 | 29.43 | 29.56 | 265,642 | -0.64(-2.12%) |
Jul 30, 2019 | 29.13 | 30.26 | 28.66 | 30.20 | 235,694 | +0.09(+0.29%) |
Jul 29, 2019 | 30.41 | 30.69 | 29.99 | 30.11 | 137,871 | -0.33(-1.07%) |
Jul 26, 2019 | 30.35 | 30.50 | 30.00 | 30.44 | 174,713 | +0.09(+0.29%) |
Jul 25, 2019 | 30.85 | 31.03 | 30.29 | 30.35 | 109,106 | -0.55(-1.79%) |
Jul 24, 2019 | 30.41 | 30.90 | 30.30 | 30.90 | 109,685 | +0.32(+1.03%) |
Jul 23, 2019 | 30.27 | 30.71 | 30.27 | 30.58 | 86,933 | +0.34(+1.14%) |
Jul 22, 2019 | 30.31 | 30.44 | 30.09 | 30.24 | 64,277 | -0.08(-0.26%) |
Jul 19, 2019 | 29.87 | 30.63 | 29.87 | 30.32 | 112,822 | +0.35(+1.18%) |
Jul 18, 2019 | 30.03 | 30.11 | 29.75 | 29.96 | 71,814 | -0.08(-0.26%) |
Jul 17, 2019 | 30.80 | 30.80 | 30.00 | 30.04 | 88,261 | -0.80(-2.59%) |
Jul 16, 2019 | 30.72 | 31.18 | 30.61 | 30.84 | 110,877 | +0.15(+0.48%) |
Jul 15, 2019 | 30.65 | 30.69 | 30.18 | 30.69 | 96,034 | +0.05(+0.16%) |
Jul 12, 2019 | 30.26 | 30.93 | 30.10 | 30.64 | 200,382 | +0.36(+1.20%) |
Jul 11, 2019 | 29.99 | 30.29 | 29.46 | 30.28 | 400,930 | +0.27(+0.89%) |
Jul 10, 2019 | 30.27 | 30.27 | 29.96 | 30.01 | 79,640 | -0.10(-0.33%) |
Jul 09, 2019 | 29.97 | 30.12 | 29.74 | 30.11 | 109,956 | -0.05(-0.16%) |
Jul 08, 2019 | 30.19 | 30.47 | 29.96 | 30.16 | 108,481 | -0.17(-0.55%) |
Jul 05, 2019 | 30.09 | 30.33 | 29.67 | 30.33 | 82,587 | +0.07(+0.23%) |
Jul 03, 2019 | 30.58 | 30.58 | 30.19 | 30.26 | 50,526 | -0.22(-0.71%) |
Jul 02, 2019 | 30.42 | 30.68 | 30.20 | 30.48 | 106,005 | +0.10(+0.32%) |