Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.30 | 30.45 | 30.03 | 30.11 | 204,127 | -0.10(-0.33%) |
Sep 27, 2019 | 30.50 | 30.74 | 30.13 | 30.21 | 66,470 | -0.15(-0.49%) |
Sep 26, 2019 | 30.43 | 30.60 | 30.02 | 30.36 | 77,632 | -0.09(-0.29%) |
Sep 25, 2019 | 29.74 | 30.45 | 29.67 | 30.44 | 110,979 | +0.63(+2.11%) |
Sep 24, 2019 | 30.17 | 30.25 | 29.62 | 29.82 | 127,014 | -0.32(-1.08%) |
Sep 23, 2019 | 30.20 | 30.47 | 30.08 | 30.14 | 101,183 | -0.20(-0.65%) |
Sep 20, 2019 | 30.05 | 30.46 | 30.01 | 30.34 | 308,836 | +0.26(+0.85%) |
Sep 19, 2019 | 30.44 | 30.65 | 30.06 | 30.08 | 98,946 | -0.28(-0.94%) |
Sep 18, 2019 | 30.85 | 30.85 | 30.08 | 30.37 | 153,424 | -0.41(-1.34%) |
Sep 17, 2019 | 30.62 | 30.81 | 30.19 | 30.78 | 84,891 | -0.04(-0.13%) |
Sep 16, 2019 | 31.16 | 31.59 | 30.81 | 30.82 | 102,942 | -0.56(-1.78%) |
Sep 13, 2019 | 30.74 | 31.67 | 30.61 | 31.38 | 104,743 | +0.88(+2.90%) |
Sep 12, 2019 | 30.97 | 30.98 | 30.23 | 30.49 | 245,361 | -0.32(-1.05%) |
Sep 11, 2019 | 30.08 | 30.82 | 29.89 | 30.82 | 165,401 | +0.85(+2.85%) |
Sep 10, 2019 | 29.84 | 30.27 | 29.69 | 29.96 | 101,500 | +0.13(+0.43%) |
Sep 09, 2019 | 29.62 | 30.03 | 29.51 | 29.84 | 124,104 | +0.25(+0.83%) |
Sep 06, 2019 | 29.89 | 29.89 | 29.54 | 29.59 | 65,757 | -0.16(-0.53%) |
Sep 05, 2019 | 29.03 | 29.86 | 29.03 | 29.75 | 123,382 | +0.98(+3.42%) |
Sep 04, 2019 | 28.86 | 28.91 | 28.64 | 28.76 | 72,787 | +0.18(+0.62%) |
Sep 03, 2019 | 28.72 | 28.80 | 28.30 | 28.59 | 146,428 | -0.27(-0.95%) |
Aug 30, 2019 | 29.01 | 29.01 | 28.66 | 28.86 | 81,738 | +0.03(+0.10%) |
Aug 29, 2019 | 28.59 | 28.87 | 28.59 | 28.83 | 116,167 | +0.41(+1.45%) |
Aug 28, 2019 | 28.23 | 28.68 | 28.08 | 28.42 | 83,484 | +0.16(+0.56%) |
Aug 27, 2019 | 28.45 | 28.57 | 28.23 | 28.26 | 113,290 | -0.01(-0.03%) |
Aug 26, 2019 | 28.48 | 28.53 | 27.99 | 28.27 | 141,302 | +0.15(+0.52%) |
Aug 23, 2019 | 28.73 | 28.80 | 28.07 | 28.13 | 148,310 | -0.63(-2.19%) |
Aug 22, 2019 | 28.86 | 29.07 | 28.62 | 28.75 | 82,548 | -0.10(-0.34%) |
Aug 21, 2019 | 28.66 | 29.04 | 28.63 | 28.85 | 111,324 | +0.24(+0.82%) |
Aug 20, 2019 | 29.07 | 29.08 | 28.56 | 28.62 | 55,933 | -0.39(-1.35%) |
Aug 19, 2019 | 28.98 | 29.20 | 28.75 | 29.01 | 78,777 | +0.28(+0.99%) |
Aug 16, 2019 | 28.59 | 28.78 | 28.52 | 28.73 | 65,757 | +0.30(+1.07%) |
Aug 15, 2019 | 28.26 | 28.58 | 28.11 | 28.42 | 114,074 | +0.25(+0.87%) |
Aug 14, 2019 | 28.32 | 28.67 | 28.05 | 28.18 | 139,006 | -0.56(-1.95%) |
Aug 13, 2019 | 28.44 | 29.06 | 28.16 | 28.74 | 53,071 | +0.22(+0.76%) |
Aug 12, 2019 | 28.46 | 28.75 | 28.41 | 28.52 | 82,983 | -0.10(-0.34%) |
Aug 09, 2019 | 29.14 | 29.32 | 28.43 | 28.62 | 78,379 | -0.49(-1.69%) |
Aug 08, 2019 | 29.14 | 29.50 | 29.03 | 29.11 | 123,262 | +0.12(+0.41%) |
Aug 07, 2019 | 28.82 | 29.17 | 28.71 | 28.99 | 120,212 | -0.13(-0.44%) |
Aug 06, 2019 | 28.88 | 29.32 | 28.67 | 29.12 | 145,305 | +0.27(+0.92%) |
Aug 05, 2019 | 29.16 | 29.34 | 28.48 | 28.85 | 217,444 | -0.68(-2.30%) |
Aug 02, 2019 | 29.37 | 29.76 | 29.10 | 29.53 | 99,552 | +0.04(+0.13%) |
Aug 01, 2019 | 29.50 | 29.82 | 29.38 | 29.49 | 242,835 | +0.03(+0.10%) |
Jul 31, 2019 | 30.19 | 30.55 | 29.33 | 29.46 | 266,512 | -0.64(-2.12%) |
Jul 30, 2019 | 29.04 | 30.16 | 28.57 | 30.10 | 236,466 | +0.09(+0.29%) |
Jul 29, 2019 | 30.31 | 30.59 | 29.89 | 30.01 | 138,322 | -0.32(-1.07%) |
Jul 26, 2019 | 30.25 | 30.41 | 29.90 | 30.34 | 175,285 | +0.09(+0.29%) |
Jul 25, 2019 | 30.75 | 30.93 | 30.19 | 30.25 | 109,463 | -0.55(-1.79%) |
Jul 24, 2019 | 30.31 | 30.80 | 30.20 | 30.80 | 110,045 | +0.31(+1.03%) |
Jul 23, 2019 | 30.17 | 30.61 | 30.17 | 30.48 | 87,218 | +0.34(+1.14%) |
Jul 22, 2019 | 30.21 | 30.34 | 29.99 | 30.14 | 64,488 | -0.08(-0.26%) |
Jul 19, 2019 | 29.78 | 30.53 | 29.78 | 30.22 | 113,192 | +0.35(+1.18%) |
Jul 18, 2019 | 29.93 | 30.01 | 29.65 | 29.86 | 72,049 | -0.08(-0.26%) |
Jul 17, 2019 | 30.70 | 30.70 | 29.90 | 29.94 | 88,550 | -0.80(-2.59%) |
Jul 16, 2019 | 30.62 | 31.07 | 30.51 | 30.74 | 111,241 | +0.15(+0.48%) |
Jul 15, 2019 | 30.55 | 30.59 | 30.08 | 30.59 | 96,348 | +0.05(+0.16%) |
Jul 12, 2019 | 30.16 | 30.83 | 30.00 | 30.54 | 201,038 | +0.36(+1.20%) |
Jul 11, 2019 | 29.89 | 30.19 | 29.36 | 30.18 | 402,243 | +0.27(+0.89%) |
Jul 10, 2019 | 30.17 | 30.17 | 29.86 | 29.91 | 79,901 | -0.10(-0.33%) |
Jul 09, 2019 | 29.87 | 30.02 | 29.64 | 30.01 | 110,316 | -0.05(-0.16%) |
Jul 08, 2019 | 30.09 | 30.37 | 29.86 | 30.06 | 108,836 | -0.17(-0.55%) |
Jul 05, 2019 | 29.99 | 30.23 | 29.57 | 30.23 | 82,858 | +0.07(+0.23%) |
Jul 03, 2019 | 30.48 | 30.48 | 30.09 | 30.16 | 50,692 | -0.22(-0.71%) |
Jul 02, 2019 | 30.32 | 30.58 | 30.10 | 30.38 | 106,353 | +0.10(+0.32%) |