Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.87 | 30.47 | 29.71 | 30.22 | 415,135 | +0.30(+1.00%) |
Sep 27, 2019 | 29.98 | 30.37 | 29.55 | 29.92 | 118,197 | +0.00(+0.00%) |
Sep 26, 2019 | 30.53 | 30.57 | 29.74 | 29.92 | 176,298 | -0.69(-2.24%) |
Sep 25, 2019 | 30.06 | 30.64 | 29.79 | 30.61 | 234,638 | +0.66(+2.19%) |
Sep 24, 2019 | 30.54 | 30.81 | 29.75 | 29.95 | 270,898 | -0.55(-1.80%) |
Sep 23, 2019 | 30.17 | 30.85 | 30.00 | 30.50 | 150,058 | +0.03(+0.10%) |
Sep 20, 2019 | 30.42 | 30.88 | 30.33 | 30.47 | 339,831 | +0.10(+0.33%) |
Sep 19, 2019 | 30.69 | 31.00 | 30.33 | 30.37 | 176,776 | -0.40(-1.29%) |
Sep 18, 2019 | 31.40 | 31.48 | 30.45 | 30.77 | 233,604 | -0.70(-2.22%) |
Sep 17, 2019 | 31.46 | 31.69 | 31.14 | 31.47 | 257,992 | -0.28(-0.88%) |
Sep 16, 2019 | 31.47 | 31.94 | 31.35 | 31.75 | 275,338 | +0.11(+0.35%) |
Sep 13, 2019 | 31.62 | 31.87 | 31.11 | 31.64 | 363,531 | +0.26(+0.83%) |
Sep 12, 2019 | 31.53 | 31.76 | 30.96 | 31.38 | 327,864 | -0.05(-0.16%) |
Sep 11, 2019 | 29.76 | 31.45 | 29.46 | 31.43 | 792,410 | +1.83(+6.19%) |
Sep 10, 2019 | 29.46 | 29.80 | 28.90 | 29.59 | 203,327 | +0.21(+0.71%) |
Sep 09, 2019 | 29.30 | 29.70 | 29.05 | 29.39 | 190,331 | +0.34(+1.17%) |
Sep 06, 2019 | 29.08 | 29.22 | 28.96 | 29.05 | 179,054 | +0.01(+0.03%) |
Sep 05, 2019 | 29.30 | 29.63 | 29.04 | 29.04 | 239,526 | +0.20(+0.69%) |
Sep 04, 2019 | 28.42 | 28.93 | 28.42 | 28.84 | 207,201 | +0.65(+2.30%) |
Sep 03, 2019 | 28.67 | 28.71 | 27.94 | 28.19 | 233,935 | -0.70(-2.41%) |
Aug 30, 2019 | 29.08 | 29.29 | 28.74 | 28.89 | 177,447 | -0.02(-0.07%) |
Aug 29, 2019 | 27.88 | 29.05 | 27.88 | 28.91 | 265,534 | +1.37(+4.99%) |
Aug 28, 2019 | 27.41 | 27.88 | 27.38 | 27.53 | 365,897 | +0.08(+0.29%) |
Aug 27, 2019 | 28.01 | 28.04 | 27.30 | 27.45 | 386,821 | -0.42(-1.50%) |
Aug 26, 2019 | 28.13 | 28.18 | 27.68 | 27.87 | 305,663 | +0.03(+0.11%) |
Aug 23, 2019 | 28.57 | 28.63 | 27.62 | 27.84 | 242,019 | -0.90(-3.12%) |
Aug 22, 2019 | 28.99 | 28.99 | 28.44 | 28.74 | 188,378 | -0.08(-0.28%) |
Aug 21, 2019 | 28.82 | 29.12 | 28.61 | 28.82 | 136,039 | +0.33(+1.15%) |
Aug 20, 2019 | 28.74 | 28.85 | 28.43 | 28.49 | 184,913 | -0.24(-0.83%) |
Aug 19, 2019 | 28.85 | 28.96 | 28.61 | 28.73 | 405,852 | +0.31(+1.09%) |
Aug 16, 2019 | 28.33 | 28.63 | 28.16 | 28.42 | 193,816 | +0.37(+1.31%) |
Aug 15, 2019 | 28.21 | 28.33 | 27.55 | 28.05 | 216,072 | -0.25(-0.88%) |
Aug 14, 2019 | 29.48 | 29.48 | 28.23 | 28.30 | 377,114 | -1.34(-4.53%) |
Aug 13, 2019 | 29.07 | 29.95 | 29.00 | 29.64 | 534,960 | +0.59(+2.02%) |
Aug 12, 2019 | 29.13 | 29.35 | 28.78 | 29.06 | 222,047 | -0.15(-0.51%) |
Aug 09, 2019 | 29.79 | 29.86 | 29.19 | 29.21 | 485,244 | -0.69(-2.30%) |
Aug 08, 2019 | 28.33 | 30.14 | 28.33 | 29.89 | 517,828 | +1.79(+6.38%) |
Aug 07, 2019 | 27.18 | 29.30 | 26.13 | 28.10 | 620,828 | +2.03(+7.79%) |
Aug 06, 2019 | 26.24 | 26.44 | 25.73 | 26.07 | 362,868 | -0.05(-0.19%) |
Aug 05, 2019 | 26.13 | 26.21 | 25.82 | 26.12 | 431,623 | -0.27(-1.02%) |
Aug 02, 2019 | 26.36 | 26.55 | 25.98 | 26.39 | 267,225 | -0.09(-0.34%) |
Aug 01, 2019 | 27.15 | 27.39 | 26.37 | 26.48 | 605,127 | -0.70(-2.56%) |
Jul 31, 2019 | 27.22 | 27.53 | 26.90 | 27.18 | 354,990 | -0.06(-0.22%) |
Jul 30, 2019 | 26.82 | 27.25 | 26.49 | 27.23 | 375,450 | +0.25(+0.92%) |
Jul 29, 2019 | 27.03 | 27.19 | 26.78 | 26.99 | 839,990 | +0.00(+0.00%) |
Jul 26, 2019 | 26.87 | 27.30 | 26.80 | 26.99 | 314,022 | +0.25(+0.93%) |
Jul 25, 2019 | 26.38 | 27.17 | 26.36 | 26.74 | 305,749 | +0.25(+0.94%) |
Jul 24, 2019 | 25.92 | 26.52 | 25.92 | 26.49 | 458,834 | +0.40(+1.53%) |
Jul 23, 2019 | 25.74 | 26.14 | 25.52 | 26.09 | 246,672 | +0.50(+1.95%) |
Jul 22, 2019 | 25.68 | 25.87 | 25.35 | 25.59 | 266,037 | -0.07(-0.27%) |
Jul 19, 2019 | 25.49 | 25.96 | 25.49 | 25.66 | 280,180 | +0.25(+0.98%) |
Jul 18, 2019 | 25.59 | 25.71 | 25.27 | 25.41 | 222,770 | -0.10(-0.39%) |
Jul 17, 2019 | 25.65 | 25.65 | 25.30 | 25.51 | 378,087 | -0.26(-1.00%) |
Jul 16, 2019 | 25.35 | 25.89 | 25.33 | 25.77 | 227,132 | +0.41(+1.61%) |
Jul 15, 2019 | 25.48 | 25.50 | 24.97 | 25.36 | 155,164 | -0.04(-0.16%) |
Jul 12, 2019 | 24.85 | 25.49 | 24.77 | 25.40 | 271,343 | +0.72(+2.90%) |
Jul 11, 2019 | 24.53 | 24.81 | 24.48 | 24.69 | 188,277 | +0.19(+0.77%) |
Jul 10, 2019 | 25.17 | 25.20 | 24.35 | 24.50 | 317,818 | -0.55(-2.19%) |
Jul 09, 2019 | 25.37 | 25.56 | 24.55 | 25.04 | 276,928 | -0.51(-1.99%) |
Jul 08, 2019 | 25.62 | 25.84 | 25.46 | 25.55 | 150,535 | -0.17(-0.66%) |
Jul 05, 2019 | 25.68 | 25.90 | 25.31 | 25.72 | 132,458 | -0.10(-0.39%) |
Jul 03, 2019 | 25.73 | 25.87 | 25.57 | 25.82 | 113,478 | +0.23(+0.90%) |
Jul 02, 2019 | 25.77 | 25.77 | 25.19 | 25.59 | 233,587 | -0.26(-1.00%) |