Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.85 | 29.85 | 29.54 | 29.55 | 214,479 | -0.17(-0.59%) |
Sep 27, 2019 | 29.90 | 30.29 | 29.62 | 29.73 | 503,142 | +0.18(+0.60%) |
Sep 26, 2019 | 30.09 | 30.25 | 29.52 | 29.55 | 550,154 | -0.71(-2.33%) |
Sep 25, 2019 | 29.46 | 30.30 | 29.46 | 30.26 | 415,337 | +0.90(+3.07%) |
Sep 24, 2019 | 29.97 | 30.09 | 29.20 | 29.35 | 397,016 | -0.68(-2.27%) |
Sep 23, 2019 | 29.81 | 30.19 | 29.64 | 30.04 | 227,637 | +0.10(+0.34%) |
Sep 20, 2019 | 29.86 | 30.25 | 29.58 | 29.93 | 1,290,000 | +0.08(+0.26%) |
Sep 19, 2019 | 29.96 | 30.49 | 29.85 | 29.86 | 252,479 | -0.14(-0.48%) |
Sep 18, 2019 | 29.75 | 30.12 | 29.59 | 30.00 | 308,709 | +0.17(+0.57%) |
Sep 17, 2019 | 30.08 | 30.08 | 29.69 | 29.83 | 264,386 | -0.44(-1.46%) |
Sep 16, 2019 | 30.21 | 30.55 | 30.07 | 30.27 | 280,103 | -0.14(-0.45%) |
Sep 13, 2019 | 30.47 | 30.70 | 30.24 | 30.41 | 738,671 | +0.34(+1.13%) |
Sep 12, 2019 | 29.64 | 30.18 | 29.40 | 30.07 | 440,327 | +0.20(+0.66%) |
Sep 11, 2019 | 29.68 | 29.91 | 29.14 | 29.87 | 365,613 | +0.40(+1.36%) |
Sep 10, 2019 | 29.18 | 29.56 | 29.18 | 29.47 | 474,945 | +0.35(+1.20%) |
Sep 09, 2019 | 28.50 | 29.25 | 28.45 | 29.12 | 351,090 | +0.83(+2.92%) |
Sep 06, 2019 | 28.58 | 28.59 | 28.26 | 28.30 | 237,291 | -0.31(-1.07%) |
Sep 05, 2019 | 28.20 | 28.95 | 28.20 | 28.61 | 361,539 | +0.85(+3.07%) |
Sep 04, 2019 | 27.82 | 27.93 | 27.58 | 27.75 | 235,727 | +0.14(+0.52%) |
Sep 03, 2019 | 28.05 | 28.09 | 27.30 | 27.61 | 423,002 | -0.63(-2.23%) |
Aug 30, 2019 | 28.33 | 28.44 | 28.01 | 28.24 | 534,522 | +0.10(+0.36%) |
Aug 29, 2019 | 27.94 | 28.32 | 27.84 | 28.14 | 476,894 | +0.58(+2.11%) |
Aug 28, 2019 | 26.89 | 27.65 | 26.89 | 27.56 | 581,569 | +0.56(+2.09%) |
Aug 27, 2019 | 27.82 | 27.87 | 26.88 | 26.99 | 703,228 | -0.64(-2.32%) |
Aug 26, 2019 | 27.62 | 27.70 | 27.29 | 27.63 | 418,217 | +0.30(+1.11%) |
Aug 23, 2019 | 28.26 | 28.45 | 27.19 | 27.33 | 647,724 | -0.99(-3.51%) |
Aug 22, 2019 | 28.68 | 28.87 | 28.31 | 28.32 | 278,272 | -0.28(-0.97%) |
Aug 21, 2019 | 28.79 | 28.84 | 28.54 | 28.60 | 384,307 | +0.06(+0.21%) |
Aug 20, 2019 | 28.70 | 28.80 | 28.45 | 28.54 | 278,181 | -0.39(-1.34%) |
Aug 19, 2019 | 29.06 | 29.23 | 28.85 | 28.93 | 360,564 | +0.32(+1.12%) |
Aug 16, 2019 | 27.95 | 28.64 | 27.95 | 28.61 | 1,822,764 | +0.82(+2.94%) |
Aug 15, 2019 | 28.11 | 28.14 | 27.67 | 27.79 | 529,159 | -0.23(-0.81%) |
Aug 14, 2019 | 28.41 | 28.64 | 27.85 | 28.02 | 412,998 | -1.10(-3.76%) |
Aug 13, 2019 | 28.79 | 29.86 | 28.69 | 29.12 | 478,357 | +0.34(+1.17%) |
Aug 12, 2019 | 29.06 | 29.15 | 28.69 | 28.78 | 499,217 | -0.60(-2.04%) |
Aug 09, 2019 | 29.25 | 29.49 | 29.03 | 29.38 | 460,169 | -0.08(-0.26%) |
Aug 08, 2019 | 28.96 | 29.52 | 28.80 | 29.45 | 550,982 | +0.82(+2.86%) |
Aug 07, 2019 | 28.29 | 28.72 | 28.00 | 28.64 | 470,613 | -0.22(-0.76%) |
Aug 06, 2019 | 28.93 | 29.05 | 28.29 | 28.85 | 348,702 | +0.13(+0.47%) |
Aug 05, 2019 | 29.13 | 29.27 | 28.28 | 28.72 | 636,241 | -1.00(-3.37%) |
Aug 02, 2019 | 29.98 | 30.14 | 29.35 | 29.72 | 598,255 | -0.40(-1.32%) |
Aug 01, 2019 | 31.28 | 31.53 | 30.00 | 30.12 | 829,613 | -1.26(-4.00%) |
Jul 31, 2019 | 31.39 | 31.71 | 31.18 | 31.37 | 690,489 | -0.08(-0.27%) |
Jul 30, 2019 | 30.80 | 31.47 | 30.78 | 31.46 | 398,340 | +0.33(+1.06%) |
Jul 29, 2019 | 31.55 | 31.60 | 31.08 | 31.13 | 447,984 | -0.44(-1.39%) |
Jul 26, 2019 | 31.27 | 31.64 | 31.15 | 31.57 | 298,712 | +0.33(+1.05%) |
Jul 25, 2019 | 31.59 | 31.80 | 31.05 | 31.24 | 422,658 | -0.22(-0.70%) |
Jul 24, 2019 | 30.88 | 31.59 | 30.88 | 31.46 | 808,936 | +0.50(+1.61%) |
Jul 23, 2019 | 30.35 | 30.99 | 30.26 | 30.96 | 500,133 | +0.62(+2.03%) |
Jul 22, 2019 | 30.56 | 30.57 | 30.15 | 30.35 | 536,493 | -0.29(-0.94%) |
Jul 19, 2019 | 30.25 | 31.11 | 30.25 | 30.63 | 785,930 | +0.32(+1.06%) |
Jul 18, 2019 | 29.76 | 30.41 | 29.00 | 30.31 | 728,428 | +1.00(+3.42%) |
Jul 17, 2019 | 29.17 | 29.33 | 28.91 | 29.31 | 524,603 | -0.03(-0.09%) |
Jul 16, 2019 | 29.37 | 29.49 | 29.00 | 29.33 | 366,413 | -0.02(-0.06%) |
Jul 15, 2019 | 30.16 | 30.30 | 29.28 | 29.35 | 247,191 | -0.80(-2.66%) |
Jul 12, 2019 | 29.87 | 30.25 | 29.82 | 30.15 | 363,366 | +0.37(+1.25%) |
Jul 11, 2019 | 29.80 | 29.88 | 29.24 | 29.78 | 499,592 | +0.08(+0.26%) |
Jul 10, 2019 | 29.97 | 29.99 | 29.66 | 29.71 | 333,561 | -0.19(-0.65%) |
Jul 09, 2019 | 29.82 | 30.03 | 29.67 | 29.90 | 303,883 | -0.08(-0.28%) |
Jul 08, 2019 | 30.25 | 30.34 | 29.82 | 29.98 | 538,674 | -0.63(-2.07%) |
Jul 05, 2019 | 30.45 | 30.89 | 30.34 | 30.62 | 257,073 | +0.35(+1.17%) |
Jul 03, 2019 | 30.16 | 30.44 | 29.98 | 30.26 | 174,862 | +0.19(+0.62%) |
Jul 02, 2019 | 30.56 | 30.56 | 29.90 | 30.08 | 314,857 | -0.43(-1.41%) |