Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.46 | 30.96 | 30.10 | 30.36 | 63,261 | +0.03(+0.09%) |
Sep 27, 2019 | 30.40 | 30.50 | 30.14 | 30.33 | 14,482 | +0.01(+0.03%) |
Sep 26, 2019 | 30.53 | 30.83 | 30.22 | 30.32 | 15,647 | -0.25(-0.83%) |
Sep 25, 2019 | 29.95 | 30.66 | 29.94 | 30.58 | 27,906 | +0.45(+1.48%) |
Sep 24, 2019 | 30.48 | 30.48 | 29.95 | 30.13 | 28,857 | -0.32(-1.04%) |
Sep 23, 2019 | 29.89 | 30.50 | 29.66 | 30.45 | 21,171 | +0.18(+0.61%) |
Sep 20, 2019 | 30.38 | 30.90 | 30.15 | 30.26 | 218,489 | -0.22(-0.72%) |
Sep 19, 2019 | 30.85 | 31.00 | 30.09 | 30.48 | 43,879 | -0.39(-1.25%) |
Sep 18, 2019 | 30.97 | 31.00 | 30.82 | 30.87 | 37,169 | -0.07(-0.23%) |
Sep 17, 2019 | 31.25 | 31.25 | 30.88 | 30.94 | 34,828 | -0.39(-1.23%) |
Sep 16, 2019 | 30.82 | 31.57 | 30.82 | 31.32 | 47,723 | +0.27(+0.88%) |
Sep 13, 2019 | 31.36 | 31.57 | 31.03 | 31.05 | 45,157 | -0.04(-0.14%) |
Sep 12, 2019 | 30.51 | 31.39 | 30.30 | 31.10 | 47,490 | +0.49(+1.60%) |
Sep 11, 2019 | 29.89 | 30.63 | 29.39 | 30.60 | 77,549 | +0.72(+2.41%) |
Sep 10, 2019 | 29.62 | 30.01 | 29.38 | 29.89 | 57,001 | +0.21(+0.71%) |
Sep 09, 2019 | 28.31 | 29.76 | 28.25 | 29.68 | 40,569 | +1.55(+5.52%) |
Sep 06, 2019 | 28.93 | 28.93 | 28.08 | 28.12 | 69,674 | -0.61(-2.11%) |
Sep 05, 2019 | 28.41 | 28.84 | 28.06 | 28.73 | 36,541 | +0.62(+2.22%) |
Sep 04, 2019 | 28.00 | 28.18 | 27.90 | 28.11 | 17,035 | +0.28(+1.01%) |
Sep 03, 2019 | 28.01 | 28.01 | 27.64 | 27.82 | 23,033 | -0.32(-1.12%) |
Aug 30, 2019 | 28.32 | 28.32 | 27.97 | 28.14 | 14,368 | -0.09(-0.31%) |
Aug 29, 2019 | 28.26 | 28.41 | 28.11 | 28.23 | 10,597 | +0.25(+0.91%) |
Aug 28, 2019 | 27.46 | 28.22 | 27.46 | 27.97 | 17,890 | +0.53(+1.95%) |
Aug 27, 2019 | 28.17 | 28.17 | 27.44 | 27.44 | 23,238 | -0.63(-2.25%) |
Aug 26, 2019 | 27.41 | 28.07 | 27.41 | 28.07 | 30,726 | +0.87(+3.19%) |
Aug 23, 2019 | 27.84 | 28.10 | 27.11 | 27.20 | 35,806 | -0.86(-3.06%) |
Aug 22, 2019 | 28.31 | 28.32 | 28.06 | 28.06 | 31,101 | -0.22(-0.78%) |
Aug 21, 2019 | 28.27 | 28.40 | 28.07 | 28.28 | 10,716 | +0.18(+0.66%) |
Aug 20, 2019 | 28.32 | 28.38 | 28.06 | 28.10 | 13,922 | -0.33(-1.17%) |
Aug 19, 2019 | 28.50 | 28.68 | 28.36 | 28.43 | 12,116 | +0.13(+0.46%) |
Aug 16, 2019 | 27.84 | 28.32 | 27.80 | 28.30 | 25,771 | +0.59(+2.12%) |
Aug 15, 2019 | 27.71 | 28.14 | 27.42 | 27.71 | 10,020 | +0.09(+0.32%) |
Aug 14, 2019 | 27.91 | 28.44 | 27.24 | 27.62 | 16,156 | -0.69(-2.45%) |
Aug 13, 2019 | 28.68 | 28.68 | 28.15 | 28.32 | 18,708 | +0.09(+0.31%) |
Aug 12, 2019 | 27.88 | 28.27 | 27.88 | 28.23 | 19,080 | +0.13(+0.47%) |
Aug 09, 2019 | 27.91 | 28.19 | 27.84 | 28.10 | 24,859 | +0.11(+0.41%) |
Aug 08, 2019 | 27.45 | 28.33 | 27.45 | 27.98 | 23,672 | +0.79(+2.90%) |
Aug 07, 2019 | 27.22 | 27.40 | 26.97 | 27.19 | 21,925 | -0.38(-1.37%) |
Aug 06, 2019 | 27.51 | 27.82 | 26.85 | 27.57 | 24,683 | +0.05(+0.19%) |
Aug 05, 2019 | 27.40 | 27.59 | 26.48 | 27.52 | 24,760 | -0.29(-1.04%) |
Aug 02, 2019 | 28.32 | 28.40 | 27.54 | 27.81 | 30,561 | -0.51(-1.80%) |
Aug 01, 2019 | 29.88 | 30.12 | 28.32 | 28.32 | 31,083 | -1.57(-5.25%) |
Jul 31, 2019 | 29.29 | 30.17 | 29.04 | 29.89 | 74,728 | +0.53(+1.82%) |
Jul 30, 2019 | 29.04 | 29.58 | 29.04 | 29.35 | 48,242 | +0.11(+0.39%) |
Jul 29, 2019 | 29.39 | 29.57 | 29.16 | 29.24 | 35,464 | -0.31(-1.04%) |
Jul 26, 2019 | 29.75 | 30.12 | 29.42 | 29.54 | 24,517 | -0.18(-0.62%) |
Jul 25, 2019 | 29.48 | 29.97 | 29.48 | 29.73 | 9,207 | +0.11(+0.38%) |
Jul 24, 2019 | 29.16 | 29.90 | 29.16 | 29.61 | 109,630 | +0.26(+0.90%) |
Jul 23, 2019 | 29.22 | 29.41 | 28.38 | 29.35 | 8,681 | +0.18(+0.63%) |
Jul 22, 2019 | 29.26 | 29.47 | 29.13 | 29.17 | 17,607 | -0.11(-0.39%) |
Jul 19, 2019 | 29.20 | 29.61 | 29.06 | 29.28 | 15,964 | -0.10(-0.33%) |
Jul 18, 2019 | 29.35 | 29.66 | 29.16 | 29.38 | 26,490 | +0.13(+0.45%) |
Jul 17, 2019 | 29.72 | 30.01 | 29.17 | 29.25 | 19,106 | -0.62(-2.08%) |
Jul 16, 2019 | 29.82 | 29.99 | 29.72 | 29.87 | 22,301 | +0.08(+0.26%) |
Jul 15, 2019 | 30.34 | 30.34 | 29.54 | 29.79 | 13,632 | -0.44(-1.45%) |
Jul 12, 2019 | 30.10 | 30.52 | 30.10 | 30.23 | 15,622 | +0.25(+0.82%) |
Jul 11, 2019 | 29.67 | 29.98 | 29.67 | 29.98 | 12,142 | +0.25(+0.83%) |
Jul 10, 2019 | 30.23 | 30.60 | 29.74 | 29.74 | 19,223 | -0.60(-1.97%) |
Jul 09, 2019 | 30.23 | 30.60 | 30.03 | 30.33 | 15,333 | +0.18(+0.61%) |
Jul 08, 2019 | 30.11 | 30.32 | 29.96 | 30.15 | 13,798 | +0.04(+0.12%) |
Jul 05, 2019 | 29.94 | 30.17 | 29.87 | 30.11 | 28,166 | +0.30(+1.00%) |
Jul 03, 2019 | 29.82 | 29.82 | 29.73 | 29.82 | 11,175 | -0.01(-0.03%) |
Jul 02, 2019 | 30.46 | 30.46 | 29.69 | 29.82 | 20,979 | -0.54(-1.76%) |