Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.69 | 30.69 | 30.47 | 30.50 | 26,526 | +0.24(+0.81%) |
Sep 27, 2019 | 31.28 | 31.42 | 29.99 | 30.25 | 202,657 | -1.05(-3.34%) |
Sep 26, 2019 | 31.35 | 31.43 | 31.22 | 31.30 | 74,792 | -0.03(-0.09%) |
Sep 25, 2019 | 30.74 | 31.35 | 30.70 | 31.33 | 42,222 | +0.38(+1.23%) |
Sep 24, 2019 | 31.71 | 31.71 | 30.89 | 30.95 | 75,092 | -0.79(-2.49%) |
Sep 23, 2019 | 31.90 | 31.90 | 31.68 | 31.74 | 90,447 | -0.31(-0.98%) |
Sep 20, 2019 | 32.44 | 32.47 | 31.94 | 32.05 | 21,892 | -0.20(-0.61%) |
Sep 19, 2019 | 32.29 | 32.60 | 32.25 | 32.25 | 46,477 | +0.00(+0.00%) |
Sep 18, 2019 | 32.41 | 32.47 | 31.99 | 32.25 | 22,407 | -0.22(-0.69%) |
Sep 17, 2019 | 32.19 | 32.53 | 32.19 | 32.47 | 35,242 | +0.08(+0.24%) |
Sep 16, 2019 | 32.49 | 32.52 | 32.35 | 32.39 | 19,663 | -0.36(-1.10%) |
Sep 13, 2019 | 32.93 | 32.99 | 32.76 | 32.76 | 26,598 | +0.02(+0.06%) |
Sep 12, 2019 | 32.86 | 33.05 | 32.65 | 32.74 | 48,007 | +0.10(+0.31%) |
Sep 11, 2019 | 32.14 | 32.65 | 32.14 | 32.64 | 22,441 | +0.61(+1.92%) |
Sep 10, 2019 | 32.06 | 32.09 | 31.72 | 32.02 | 14,862 | -0.20(-0.61%) |
Sep 09, 2019 | 32.52 | 32.52 | 32.08 | 32.22 | 176,438 | -0.13(-0.39%) |
Sep 06, 2019 | 32.43 | 32.54 | 32.32 | 32.35 | 100,868 | +0.01(+0.03%) |
Sep 05, 2019 | 32.04 | 32.36 | 32.03 | 32.34 | 48,543 | +0.60(+1.88%) |
Sep 04, 2019 | 31.81 | 31.90 | 31.74 | 31.74 | 47,569 | +0.58(+1.85%) |
Sep 03, 2019 | 31.15 | 31.38 | 31.10 | 31.16 | 52,568 | -0.07(-0.22%) |
Aug 30, 2019 | 31.42 | 31.42 | 31.12 | 31.23 | 19,744 | +0.10(+0.33%) |
Aug 29, 2019 | 31.04 | 31.22 | 30.98 | 31.13 | 47,370 | +0.49(+1.61%) |
Aug 28, 2019 | 30.38 | 30.73 | 30.31 | 30.64 | 26,352 | +0.11(+0.35%) |
Aug 27, 2019 | 30.72 | 30.91 | 30.49 | 30.53 | 36,171 | -0.03(-0.10%) |
Aug 26, 2019 | 30.56 | 30.67 | 30.47 | 30.56 | 35,781 | +0.29(+0.97%) |
Aug 23, 2019 | 30.69 | 31.11 | 30.21 | 30.26 | 52,991 | -0.73(-2.37%) |
Aug 22, 2019 | 31.30 | 31.31 | 30.87 | 31.00 | 28,386 | -0.47(-1.49%) |
Aug 21, 2019 | 31.57 | 31.57 | 31.41 | 31.47 | 40,154 | +0.39(+1.26%) |
Aug 20, 2019 | 31.04 | 31.24 | 31.04 | 31.07 | 34,933 | +0.06(+0.19%) |
Aug 19, 2019 | 31.10 | 31.32 | 31.00 | 31.02 | 44,451 | +0.48(+1.57%) |
Aug 16, 2019 | 30.07 | 30.63 | 30.07 | 30.54 | 26,393 | +0.76(+2.56%) |
Aug 15, 2019 | 29.98 | 30.09 | 29.57 | 29.77 | 80,864 | +0.21(+0.73%) |
Aug 14, 2019 | 29.72 | 29.80 | 29.48 | 29.56 | 62,308 | -0.93(-3.05%) |
Aug 13, 2019 | 29.50 | 30.58 | 29.50 | 30.49 | 56,156 | +1.07(+3.62%) |
Aug 12, 2019 | 29.42 | 29.58 | 29.23 | 29.42 | 52,695 | -0.66(-2.21%) |
Aug 09, 2019 | 30.24 | 30.31 | 29.92 | 30.09 | 42,147 | -0.27(-0.90%) |
Aug 08, 2019 | 29.95 | 30.36 | 29.94 | 30.36 | 27,095 | +0.91(+3.09%) |
Aug 07, 2019 | 28.98 | 29.45 | 28.91 | 29.45 | 81,554 | +0.24(+0.84%) |
Aug 06, 2019 | 29.46 | 29.46 | 29.09 | 29.21 | 98,027 | +0.27(+0.95%) |
Aug 05, 2019 | 29.36 | 29.37 | 28.67 | 28.93 | 195,535 | -1.52(-5.01%) |
Aug 02, 2019 | 30.64 | 30.76 | 30.33 | 30.46 | 56,163 | -0.31(-1.02%) |
Aug 01, 2019 | 31.53 | 32.02 | 30.66 | 30.77 | 66,064 | -0.54(-1.72%) |
Jul 31, 2019 | 31.59 | 31.62 | 30.88 | 31.31 | 99,319 | -0.32(-1.02%) |
Jul 30, 2019 | 31.70 | 31.83 | 31.57 | 31.63 | 284,552 | -0.40(-1.25%) |
Jul 29, 2019 | 32.10 | 32.10 | 31.83 | 32.03 | 67,273 | -0.10(-0.30%) |
Jul 26, 2019 | 32.28 | 32.37 | 32.13 | 32.13 | 135,241 | +0.09(+0.27%) |
Jul 25, 2019 | 32.24 | 32.31 | 32.03 | 32.04 | 81,741 | -0.11(-0.33%) |
Jul 24, 2019 | 31.93 | 32.18 | 31.91 | 32.15 | 30,047 | +0.25(+0.80%) |
Jul 23, 2019 | 31.56 | 31.93 | 31.56 | 31.90 | 37,274 | +0.43(+1.37%) |
Jul 22, 2019 | 31.47 | 31.52 | 31.33 | 31.47 | 21,724 | +0.12(+0.37%) |
Jul 19, 2019 | 31.64 | 31.80 | 31.35 | 31.35 | 15,856 | -0.08(-0.25%) |
Jul 18, 2019 | 31.32 | 31.51 | 31.21 | 31.43 | 74,165 | -0.01(-0.03%) |
Jul 17, 2019 | 31.56 | 31.70 | 31.44 | 31.44 | 33,972 | -0.18(-0.56%) |
Jul 16, 2019 | 31.72 | 31.81 | 31.61 | 31.61 | 21,125 | -0.18(-0.55%) |
Jul 15, 2019 | 31.70 | 31.80 | 31.70 | 31.79 | 21,927 | +0.29(+0.93%) |
Jul 12, 2019 | 31.57 | 31.60 | 31.44 | 31.50 | 25,677 | +0.05(+0.16%) |
Jul 11, 2019 | 31.61 | 31.65 | 31.40 | 31.45 | 27,124 | -0.09(-0.28%) |
Jul 10, 2019 | 31.75 | 31.89 | 31.44 | 31.53 | 59,946 | +0.08(+0.25%) |
Jul 09, 2019 | 30.95 | 31.46 | 30.95 | 31.46 | 112,697 | +0.21(+0.66%) |
Jul 08, 2019 | 31.48 | 31.48 | 31.16 | 31.25 | 34,173 | -0.62(-1.93%) |
Jul 05, 2019 | 31.83 | 31.87 | 31.49 | 31.87 | 29,769 | -0.14(-0.43%) |
Jul 03, 2019 | 31.92 | 32.01 | 31.74 | 32.00 | 27,314 | +0.03(+0.09%) |
Jul 02, 2019 | 31.83 | 32.00 | 31.80 | 31.97 | 27,268 | +0.11(+0.34%) |