Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.63 | 27.83 | 26.99 | 27.16 | 21,086 | -1.00(-3.56%) |
Sep 27, 2019 | 27.84 | 28.27 | 27.55 | 28.16 | 11,056 | -0.30(-1.05%) |
Sep 26, 2019 | 29.04 | 29.04 | 28.46 | 28.46 | 29,894 | -0.41(-1.41%) |
Sep 25, 2019 | 29.60 | 29.76 | 28.74 | 28.86 | 32,864 | -0.87(-2.93%) |
Sep 24, 2019 | 29.24 | 29.91 | 29.03 | 29.74 | 16,661 | +0.09(+0.30%) |
Sep 23, 2019 | 29.33 | 29.65 | 29.22 | 29.65 | 13,432 | +0.50(+1.73%) |
Sep 20, 2019 | 28.72 | 29.15 | 28.65 | 29.14 | 12,636 | +0.65(+2.27%) |
Sep 19, 2019 | 28.27 | 28.54 | 28.27 | 28.50 | 8,381 | +0.16(+0.55%) |
Sep 18, 2019 | 28.85 | 28.91 | 28.07 | 28.34 | 6,730 | -0.46(-1.58%) |
Sep 17, 2019 | 28.31 | 28.81 | 28.31 | 28.80 | 20,442 | +0.49(+1.75%) |
Sep 16, 2019 | 28.89 | 28.89 | 28.03 | 28.30 | 19,814 | +0.37(+1.33%) |
Sep 13, 2019 | 28.39 | 28.54 | 27.93 | 27.93 | 24,820 | -0.42(-1.47%) |
Sep 12, 2019 | 29.06 | 29.44 | 28.26 | 28.35 | 18,246 | -0.37(-1.30%) |
Sep 11, 2019 | 28.28 | 28.90 | 28.28 | 28.72 | 13,500 | +0.49(+1.72%) |
Sep 10, 2019 | 28.36 | 28.64 | 28.22 | 28.23 | 19,586 | -0.27(-0.95%) |
Sep 09, 2019 | 29.19 | 29.25 | 28.45 | 28.50 | 33,223 | -0.61(-2.10%) |
Sep 06, 2019 | 29.91 | 29.91 | 29.10 | 29.12 | 41,179 | -0.72(-2.41%) |
Sep 05, 2019 | 30.58 | 30.83 | 29.72 | 29.83 | 35,184 | -1.26(-4.05%) |
Sep 04, 2019 | 30.89 | 31.09 | 30.69 | 31.09 | 26,587 | +0.39(+1.28%) |
Sep 03, 2019 | 30.40 | 30.83 | 30.40 | 30.70 | 9,920 | +0.69(+2.29%) |
Aug 30, 2019 | 30.03 | 30.21 | 29.92 | 30.01 | 15,005 | -0.18(-0.59%) |
Aug 29, 2019 | 30.89 | 30.89 | 29.95 | 30.19 | 45,411 | -0.65(-2.10%) |
Aug 28, 2019 | 30.97 | 30.99 | 30.72 | 30.84 | 11,819 | -0.01(-0.03%) |
Aug 27, 2019 | 30.31 | 31.00 | 30.22 | 30.85 | 76,907 | +0.76(+2.52%) |
Aug 26, 2019 | 30.14 | 30.41 | 30.02 | 30.09 | 16,893 | +0.24(+0.81%) |
Aug 23, 2019 | 28.89 | 29.92 | 28.89 | 29.85 | 38,020 | +0.92(+3.19%) |
Aug 22, 2019 | 29.21 | 29.23 | 28.90 | 28.92 | 46,937 | -0.12(-0.43%) |
Aug 21, 2019 | 29.01 | 29.37 | 29.01 | 29.05 | 8,633 | -0.25(-0.85%) |
Aug 20, 2019 | 28.66 | 29.29 | 28.66 | 29.29 | 56,029 | +0.50(+1.72%) |
Aug 19, 2019 | 29.09 | 29.21 | 28.68 | 28.80 | 32,262 | -1.13(-3.76%) |
Aug 16, 2019 | 30.39 | 30.49 | 29.82 | 29.92 | 110,791 | -0.67(-2.19%) |
Aug 15, 2019 | 30.56 | 30.62 | 30.25 | 30.59 | 19,343 | +0.52(+1.73%) |
Aug 14, 2019 | 30.77 | 30.78 | 30.02 | 30.07 | 48,493 | -0.76(-2.48%) |
Aug 13, 2019 | 31.40 | 31.61 | 29.96 | 30.84 | 52,406 | -0.60(-1.91%) |
Aug 12, 2019 | 31.52 | 31.61 | 31.37 | 31.44 | 26,273 | -0.29(-0.92%) |
Aug 09, 2019 | 31.88 | 32.01 | 31.64 | 31.73 | 17,036 | -0.40(-1.24%) |
Aug 08, 2019 | 31.43 | 32.13 | 31.43 | 32.13 | 23,551 | +0.51(+1.63%) |
Aug 07, 2019 | 31.61 | 31.83 | 31.21 | 31.62 | 31,370 | +1.03(+3.36%) |
Aug 06, 2019 | 30.77 | 30.92 | 30.49 | 30.59 | 32,367 | -0.17(-0.55%) |
Aug 05, 2019 | 30.43 | 31.02 | 30.16 | 30.76 | 52,614 | +0.91(+3.06%) |
Aug 02, 2019 | 29.69 | 30.09 | 29.56 | 29.84 | 15,456 | +0.09(+0.30%) |
Aug 01, 2019 | 28.48 | 29.75 | 28.20 | 29.75 | 51,463 | +1.12(+3.90%) |
Jul 31, 2019 | 30.05 | 30.05 | 28.64 | 28.64 | 18,688 | -1.36(-4.55%) |
Jul 30, 2019 | 30.01 | 30.30 | 29.85 | 30.00 | 35,853 | +0.12(+0.39%) |
Jul 29, 2019 | 29.76 | 29.89 | 29.54 | 29.89 | 26,615 | +0.27(+0.93%) |
Jul 26, 2019 | 29.76 | 29.79 | 29.56 | 29.61 | 16,697 | -0.20(-0.65%) |
Jul 25, 2019 | 30.49 | 30.49 | 29.49 | 29.81 | 27,307 | -0.79(-2.57%) |
Jul 24, 2019 | 30.33 | 30.60 | 30.33 | 30.60 | 7,817 | +0.29(+0.96%) |
Jul 23, 2019 | 32.30 | 32.30 | 29.95 | 30.30 | 105,617 | -0.97(-3.11%) |
Jul 22, 2019 | 31.05 | 31.53 | 31.05 | 31.28 | 30,033 | +0.17(+0.53%) |
Jul 19, 2019 | 30.77 | 31.35 | 30.61 | 31.11 | 40,390 | +0.05(+0.17%) |
Jul 18, 2019 | 29.60 | 31.13 | 29.52 | 31.06 | 84,508 | +1.30(+4.38%) |
Jul 17, 2019 | 28.58 | 29.83 | 28.56 | 29.75 | 14,358 | +1.28(+4.51%) |
Jul 16, 2019 | 28.15 | 28.73 | 28.15 | 28.47 | 13,441 | +0.27(+0.95%) |
Jul 15, 2019 | 27.99 | 28.28 | 27.99 | 28.20 | 12,672 | +0.18(+0.64%) |
Jul 12, 2019 | 27.65 | 28.10 | 27.63 | 28.03 | 24,031 | +0.59(+2.16%) |
Jul 11, 2019 | 27.88 | 28.04 | 27.38 | 27.43 | 8,681 | -0.40(-1.43%) |
Jul 10, 2019 | 27.49 | 28.02 | 27.41 | 27.83 | 8,111 | +0.83(+3.07%) |
Jul 09, 2019 | 26.43 | 27.02 | 26.43 | 27.00 | 15,463 | +0.39(+1.48%) |
Jul 08, 2019 | 26.81 | 26.81 | 26.48 | 26.61 | 7,283 | -0.12(-0.43%) |
Jul 05, 2019 | 26.21 | 26.80 | 26.02 | 26.72 | 14,666 | -0.29(-1.07%) |
Jul 03, 2019 | 27.11 | 27.11 | 26.79 | 27.01 | 9,702 | -0.04(-0.14%) |
Jul 02, 2019 | 25.80 | 27.15 | 25.80 | 27.05 | 9,949 | +1.32(+5.13%) |