Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.60 | 29.68 | 29.23 | 29.40 | 1,301,282 | -0.48(-1.61%) |
Sep 27, 2019 | 29.72 | 29.99 | 29.68 | 29.88 | 733,850 | -0.16(-0.53%) |
Sep 26, 2019 | 30.12 | 30.18 | 29.98 | 30.04 | 703,321 | +0.00(+0.00%) |
Sep 25, 2019 | 30.50 | 30.54 | 29.96 | 30.04 | 510,027 | -0.56(-1.83%) |
Sep 24, 2019 | 30.32 | 30.65 | 30.26 | 30.60 | 812,868 | +0.18(+0.59%) |
Sep 23, 2019 | 30.32 | 30.46 | 30.28 | 30.42 | 445,827 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 30.28 | 29.95 | 30.26 | 1,298,050 | +0.34(+1.14%) |
Sep 19, 2019 | 29.98 | 30.00 | 29.88 | 29.92 | 690,413 | +0.14(+0.47%) |
Sep 18, 2019 | 30.04 | 30.16 | 29.62 | 29.78 | 789,186 | -0.22(-0.73%) |
Sep 17, 2019 | 30.02 | 30.08 | 29.90 | 30.00 | 269,065 | +0.08(+0.27%) |
Sep 16, 2019 | 29.98 | 30.06 | 29.84 | 29.92 | 382,359 | +0.24(+0.81%) |
Sep 13, 2019 | 30.02 | 30.06 | 29.66 | 29.68 | 476,800 | -0.24(-0.80%) |
Sep 12, 2019 | 30.22 | 30.30 | 29.88 | 29.92 | 681,430 | +0.06(+0.20%) |
Sep 11, 2019 | 29.72 | 29.91 | 29.70 | 29.86 | 311,094 | +0.20(+0.67%) |
Sep 10, 2019 | 29.90 | 29.94 | 29.66 | 29.66 | 409,489 | -0.28(-0.94%) |
Sep 09, 2019 | 30.12 | 30.16 | 29.90 | 29.94 | 217,343 | -0.10(-0.33%) |
Sep 06, 2019 | 30.40 | 30.50 | 30.03 | 30.04 | 724,100 | -0.28(-0.92%) |
Sep 05, 2019 | 30.70 | 30.70 | 30.06 | 30.32 | 1,074,506 | -0.70(-2.26%) |
Sep 04, 2019 | 30.80 | 31.08 | 30.80 | 31.02 | 982,991 | +0.16(+0.52%) |
Sep 03, 2019 | 30.70 | 30.93 | 30.64 | 30.86 | 850,776 | +0.46(+1.51%) |
Aug 30, 2019 | 30.46 | 30.58 | 30.30 | 30.40 | 716,050 | -0.12(-0.39%) |
Aug 29, 2019 | 30.80 | 30.80 | 30.34 | 30.52 | 787,399 | -0.20(-0.65%) |
Aug 28, 2019 | 30.78 | 30.84 | 30.61 | 30.72 | 499,528 | -0.06(-0.19%) |
Aug 27, 2019 | 30.56 | 30.84 | 30.54 | 30.78 | 618,597 | +0.28(+0.92%) |
Aug 26, 2019 | 30.58 | 30.70 | 30.46 | 30.50 | 464,063 | -0.02(-0.07%) |
Aug 23, 2019 | 30.04 | 30.54 | 29.98 | 30.52 | 675,350 | +0.60(+2.01%) |
Aug 22, 2019 | 29.92 | 30.02 | 29.89 | 29.92 | 351,225 | -0.08(-0.27%) |
Aug 21, 2019 | 29.98 | 30.09 | 29.96 | 30.00 | 287,982 | -0.10(-0.33%) |
Aug 20, 2019 | 30.02 | 30.11 | 29.98 | 30.10 | 529,635 | +0.24(+0.80%) |
Aug 19, 2019 | 29.92 | 30.02 | 29.82 | 29.86 | 484,677 | -0.36(-1.19%) |
Aug 16, 2019 | 30.22 | 30.29 | 30.02 | 30.22 | 502,100 | -0.18(-0.59%) |
Aug 15, 2019 | 30.28 | 30.48 | 30.19 | 30.40 | 790,400 | +0.16(+0.53%) |
Aug 14, 2019 | 30.26 | 30.42 | 30.06 | 30.24 | 1,280,932 | +0.24(+0.80%) |
Aug 13, 2019 | 30.30 | 30.34 | 29.54 | 30.00 | 1,969,061 | -0.16(-0.53%) |
Aug 12, 2019 | 29.98 | 30.32 | 29.98 | 30.16 | 624,293 | +0.26(+0.87%) |
Aug 09, 2019 | 29.92 | 30.04 | 29.84 | 29.90 | 401,950 | -0.10(-0.33%) |
Aug 08, 2019 | 29.84 | 30.13 | 29.78 | 30.00 | 645,298 | +0.16(+0.54%) |
Aug 07, 2019 | 29.90 | 30.15 | 29.82 | 29.84 | 3,964,354 | +0.44(+1.50%) |
Aug 06, 2019 | 29.28 | 29.42 | 29.21 | 29.40 | 447,858 | +0.22(+0.75%) |
Aug 05, 2019 | 29.20 | 29.34 | 29.02 | 29.18 | 789,658 | +0.42(+1.46%) |
Aug 02, 2019 | 28.66 | 28.90 | 28.66 | 28.76 | 785,200 | -0.10(-0.35%) |
Aug 01, 2019 | 28.04 | 28.86 | 28.02 | 28.86 | 692,143 | +0.66(+2.35%) |
Jul 31, 2019 | 28.56 | 28.62 | 28.16 | 28.20 | 729,520 | -0.36(-1.27%) |
Jul 30, 2019 | 28.54 | 28.60 | 28.44 | 28.56 | 662,352 | +0.08(+0.28%) |
Jul 29, 2019 | 28.38 | 28.52 | 28.26 | 28.48 | 437,730 | +0.18(+0.64%) |
Jul 26, 2019 | 28.42 | 28.42 | 28.28 | 28.30 | 254,250 | +0.06(+0.21%) |
Jul 25, 2019 | 28.42 | 28.42 | 28.17 | 28.24 | 434,712 | -0.18(-0.63%) |
Jul 24, 2019 | 28.50 | 28.52 | 28.37 | 28.42 | 384,178 | +0.14(+0.50%) |
Jul 23, 2019 | 28.46 | 28.56 | 28.27 | 28.28 | 493,641 | -0.16(-0.56%) |
Jul 22, 2019 | 28.48 | 28.54 | 28.43 | 28.44 | 642,582 | -0.02(-0.07%) |
Jul 19, 2019 | 28.68 | 28.80 | 28.34 | 28.46 | 872,050 | -0.40(-1.39%) |
Jul 18, 2019 | 28.34 | 28.92 | 28.29 | 28.86 | 1,102,098 | +0.39(+1.37%) |
Jul 17, 2019 | 28.16 | 28.48 | 28.14 | 28.47 | 687,328 | +0.43(+1.53%) |
Jul 16, 2019 | 28.20 | 28.22 | 27.98 | 28.04 | 331,181 | -0.20(-0.71%) |
Jul 15, 2019 | 28.20 | 28.25 | 28.10 | 28.24 | 326,749 | +0.00(+0.00%) |
Jul 12, 2019 | 28.12 | 28.30 | 28.06 | 28.24 | 424,500 | +0.16(+0.57%) |
Jul 11, 2019 | 28.24 | 28.28 | 28.03 | 28.08 | 693,059 | -0.22(-0.78%) |
Jul 10, 2019 | 28.14 | 28.32 | 28.04 | 28.30 | 926,411 | +0.41(+1.47%) |
Jul 09, 2019 | 27.80 | 27.95 | 27.76 | 27.89 | 291,834 | +0.09(+0.32%) |
Jul 08, 2019 | 27.98 | 27.99 | 27.80 | 27.80 | 274,152 | -0.18(-0.64%) |
Jul 05, 2019 | 27.82 | 28.00 | 27.70 | 27.98 | 368,000 | -0.32(-1.13%) |
Jul 03, 2019 | 28.28 | 28.37 | 28.20 | 28.30 | 261,350 | +0.06(+0.21%) |
Jul 02, 2019 | 27.80 | 28.26 | 27.76 | 28.24 | 937,092 | +0.62(+2.24%) |