Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.42 | 30.48 | 29.88 | 30.02 | 71,187 | -0.40(-1.31%) |
Sep 27, 2019 | 30.67 | 30.87 | 30.32 | 30.42 | 52,027 | +0.12(+0.39%) |
Sep 26, 2019 | 30.79 | 30.86 | 30.25 | 30.30 | 28,096 | -0.55(-1.77%) |
Sep 25, 2019 | 30.10 | 30.93 | 30.10 | 30.84 | 55,773 | +0.69(+2.27%) |
Sep 24, 2019 | 30.64 | 30.74 | 30.11 | 30.16 | 50,983 | -0.60(-1.94%) |
Sep 23, 2019 | 30.07 | 30.97 | 30.01 | 30.76 | 72,273 | +0.36(+1.18%) |
Sep 20, 2019 | 30.47 | 31.04 | 30.27 | 30.40 | 198,952 | -0.08(-0.26%) |
Sep 19, 2019 | 30.69 | 31.46 | 30.44 | 30.48 | 60,271 | -0.46(-1.48%) |
Sep 18, 2019 | 30.65 | 31.12 | 30.34 | 30.93 | 47,805 | +0.22(+0.71%) |
Sep 17, 2019 | 31.18 | 31.18 | 30.62 | 30.72 | 65,584 | -0.55(-1.75%) |
Sep 16, 2019 | 31.39 | 31.80 | 31.05 | 31.26 | 76,534 | -0.42(-1.32%) |
Sep 13, 2019 | 31.66 | 31.93 | 31.30 | 31.68 | 87,349 | +0.01(+0.03%) |
Sep 12, 2019 | 31.28 | 31.88 | 30.83 | 31.67 | 73,424 | +0.20(+0.63%) |
Sep 11, 2019 | 30.90 | 31.47 | 30.57 | 31.47 | 87,883 | +0.82(+2.69%) |
Sep 10, 2019 | 30.18 | 30.76 | 29.84 | 30.65 | 62,490 | +0.61(+2.02%) |
Sep 09, 2019 | 28.82 | 30.18 | 28.82 | 30.04 | 108,136 | +1.41(+4.93%) |
Sep 06, 2019 | 28.84 | 29.09 | 28.61 | 28.63 | 36,630 | -0.22(-0.76%) |
Sep 05, 2019 | 28.31 | 29.41 | 28.31 | 28.85 | 67,328 | +0.81(+2.91%) |
Sep 04, 2019 | 28.37 | 28.43 | 27.93 | 28.03 | 47,895 | -0.12(-0.42%) |
Sep 03, 2019 | 28.48 | 28.48 | 27.81 | 28.15 | 55,614 | -0.60(-2.07%) |
Aug 30, 2019 | 28.62 | 28.97 | 28.41 | 28.75 | 90,771 | +0.32(+1.12%) |
Aug 29, 2019 | 28.39 | 28.78 | 28.22 | 28.43 | 70,062 | +0.39(+1.38%) |
Aug 28, 2019 | 27.58 | 28.40 | 27.58 | 28.04 | 42,538 | +0.35(+1.26%) |
Aug 27, 2019 | 28.42 | 28.42 | 27.68 | 27.69 | 59,245 | -0.60(-2.11%) |
Aug 26, 2019 | 28.06 | 28.40 | 27.72 | 28.29 | 51,343 | +0.56(+2.01%) |
Aug 23, 2019 | 28.09 | 28.42 | 27.67 | 27.73 | 143,201 | -0.49(-1.73%) |
Aug 22, 2019 | 28.44 | 28.44 | 28.03 | 28.22 | 62,695 | -0.11(-0.39%) |
Aug 21, 2019 | 28.41 | 28.48 | 28.13 | 28.33 | 31,596 | +0.10(+0.35%) |
Aug 20, 2019 | 28.16 | 28.51 | 28.11 | 28.23 | 33,344 | -0.06(-0.21%) |
Aug 19, 2019 | 28.37 | 28.62 | 28.12 | 28.29 | 45,362 | +0.33(+1.17%) |
Aug 16, 2019 | 27.23 | 28.11 | 27.23 | 27.96 | 52,530 | +0.82(+3.04%) |
Aug 15, 2019 | 27.32 | 27.34 | 26.81 | 27.14 | 56,748 | -0.09(-0.33%) |
Aug 14, 2019 | 27.41 | 27.47 | 27.02 | 27.23 | 108,775 | -0.63(-2.25%) |
Aug 13, 2019 | 27.68 | 28.28 | 27.68 | 27.85 | 36,018 | +0.14(+0.50%) |
Aug 12, 2019 | 27.80 | 27.83 | 27.68 | 27.71 | 36,509 | -0.42(-1.48%) |
Aug 09, 2019 | 28.05 | 28.32 | 27.81 | 28.13 | 60,970 | -0.04(-0.14%) |
Aug 08, 2019 | 27.54 | 28.31 | 27.54 | 28.17 | 59,748 | +0.78(+2.86%) |
Aug 07, 2019 | 27.25 | 27.63 | 27.04 | 27.39 | 57,332 | -0.34(-1.22%) |
Aug 06, 2019 | 27.87 | 27.88 | 27.34 | 27.72 | 69,951 | -0.01(-0.04%) |
Aug 05, 2019 | 27.88 | 27.95 | 27.39 | 27.73 | 143,931 | -0.73(-2.58%) |
Aug 02, 2019 | 28.54 | 28.54 | 27.96 | 28.47 | 82,435 | -0.29(-1.00%) |
Aug 01, 2019 | 29.12 | 29.64 | 28.58 | 28.76 | 154,154 | -0.52(-1.76%) |
Jul 31, 2019 | 29.27 | 29.68 | 29.07 | 29.27 | 77,886 | +0.01(+0.03%) |
Jul 30, 2019 | 28.31 | 29.45 | 28.31 | 29.26 | 68,617 | +0.75(+2.65%) |
Jul 29, 2019 | 28.83 | 28.83 | 28.42 | 28.51 | 87,515 | -0.51(-1.74%) |
Jul 26, 2019 | 28.56 | 29.21 | 28.44 | 29.01 | 80,218 | +1.03(+3.69%) |
Jul 25, 2019 | 28.28 | 28.95 | 27.98 | 27.98 | 42,712 | -0.01(-0.04%) |
Jul 24, 2019 | 26.99 | 28.29 | 26.99 | 27.99 | 86,099 | +0.80(+2.96%) |
Jul 23, 2019 | 27.09 | 27.35 | 27.04 | 27.19 | 34,817 | +0.11(+0.40%) |
Jul 22, 2019 | 27.73 | 27.73 | 26.66 | 27.08 | 90,782 | -0.70(-2.54%) |
Jul 19, 2019 | 27.99 | 28.25 | 27.68 | 27.78 | 75,280 | -0.30(-1.06%) |
Jul 18, 2019 | 27.76 | 28.41 | 27.76 | 28.08 | 23,412 | +0.31(+1.11%) |
Jul 17, 2019 | 27.74 | 27.94 | 27.56 | 27.77 | 60,273 | +0.00(+0.00%) |
Jul 16, 2019 | 27.76 | 28.01 | 27.66 | 27.77 | 55,612 | +0.05(+0.18%) |
Jul 15, 2019 | 28.30 | 28.30 | 27.63 | 27.72 | 45,483 | -0.61(-2.14%) |
Jul 12, 2019 | 27.71 | 28.43 | 27.66 | 28.33 | 65,303 | +0.58(+2.07%) |
Jul 11, 2019 | 27.53 | 27.85 | 27.51 | 27.75 | 46,610 | +0.26(+0.94%) |
Jul 10, 2019 | 27.92 | 27.92 | 27.22 | 27.50 | 52,808 | -0.42(-1.49%) |
Jul 09, 2019 | 27.88 | 27.96 | 27.58 | 27.91 | 22,347 | -0.05(-0.18%) |
Jul 08, 2019 | 28.26 | 28.33 | 27.81 | 27.96 | 38,778 | -0.47(-1.64%) |
Jul 05, 2019 | 28.14 | 28.45 | 27.94 | 28.43 | 35,675 | +0.46(+1.63%) |
Jul 03, 2019 | 27.84 | 28.23 | 27.83 | 27.97 | 26,000 | +0.18(+0.64%) |
Jul 02, 2019 | 28.16 | 28.16 | 27.58 | 27.79 | 47,777 | -0.37(-1.30%) |