Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.15 | 29.27 | 29.11 | 29.11 | 44,495 | -0.05(-0.16%) |
Sep 27, 2019 | 29.31 | 29.51 | 29.12 | 29.15 | 33,376 | -0.16(-0.55%) |
Sep 26, 2019 | 29.48 | 29.60 | 29.28 | 29.31 | 38,030 | -0.07(-0.23%) |
Sep 25, 2019 | 29.33 | 29.49 | 29.12 | 29.38 | 46,322 | +0.03(+0.10%) |
Sep 24, 2019 | 29.48 | 29.49 | 29.30 | 29.35 | 38,816 | -0.11(-0.39%) |
Sep 23, 2019 | 29.30 | 29.50 | 29.30 | 29.47 | 41,141 | +0.15(+0.52%) |
Sep 20, 2019 | 29.33 | 29.60 | 29.30 | 29.31 | 38,632 | +0.21(+0.71%) |
Sep 19, 2019 | 29.02 | 29.35 | 29.02 | 29.11 | 43,485 | +0.11(+0.39%) |
Sep 18, 2019 | 28.95 | 29.07 | 28.91 | 28.99 | 41,159 | +0.05(+0.18%) |
Sep 17, 2019 | 29.10 | 29.10 | 28.93 | 28.94 | 36,660 | -0.18(-0.63%) |
Sep 16, 2019 | 28.93 | 29.12 | 28.69 | 29.12 | 42,121 | +0.11(+0.39%) |
Sep 13, 2019 | 28.96 | 29.12 | 28.93 | 29.01 | 19,316 | +0.11(+0.37%) |
Sep 12, 2019 | 29.01 | 29.18 | 28.78 | 28.90 | 34,050 | -0.11(-0.39%) |
Sep 11, 2019 | 28.77 | 29.02 | 28.66 | 29.02 | 29,806 | +0.24(+0.84%) |
Sep 10, 2019 | 28.74 | 28.82 | 28.48 | 28.77 | 34,708 | -0.03(-0.10%) |
Sep 09, 2019 | 28.93 | 28.93 | 28.59 | 28.80 | 41,501 | +0.05(+0.18%) |
Sep 06, 2019 | 28.70 | 28.97 | 28.70 | 28.75 | 30,910 | +0.10(+0.34%) |
Sep 05, 2019 | 28.77 | 28.87 | 28.54 | 28.65 | 55,336 | -0.06(-0.21%) |
Sep 04, 2019 | 28.55 | 28.74 | 28.54 | 28.71 | 28,705 | +0.25(+0.88%) |
Sep 03, 2019 | 28.55 | 28.76 | 28.40 | 28.46 | 52,287 | -0.23(-0.82%) |
Aug 30, 2019 | 28.91 | 28.91 | 28.65 | 28.70 | 26,551 | -0.04(-0.13%) |
Aug 29, 2019 | 28.75 | 28.80 | 28.62 | 28.74 | 36,379 | +0.17(+0.61%) |
Aug 28, 2019 | 28.52 | 28.63 | 28.39 | 28.56 | 58,395 | +0.01(+0.03%) |
Aug 27, 2019 | 28.56 | 28.92 | 28.53 | 28.55 | 49,792 | +0.01(+0.03%) |
Aug 26, 2019 | 28.59 | 28.69 | 28.51 | 28.55 | 20,785 | +0.08(+0.29%) |
Aug 23, 2019 | 28.99 | 29.02 | 28.46 | 28.46 | 51,649 | -0.55(-1.90%) |
Aug 22, 2019 | 29.01 | 29.18 | 28.87 | 29.02 | 18,946 | +0.07(+0.24%) |
Aug 21, 2019 | 28.87 | 29.12 | 28.87 | 28.95 | 31,366 | +0.11(+0.37%) |
Aug 20, 2019 | 29.04 | 29.14 | 28.63 | 28.84 | 33,510 | -0.10(-0.34%) |
Aug 19, 2019 | 28.94 | 29.07 | 28.86 | 28.94 | 35,694 | +0.19(+0.66%) |
Aug 16, 2019 | 28.58 | 29.04 | 28.58 | 28.75 | 31,570 | +0.23(+0.82%) |
Aug 15, 2019 | 28.52 | 28.59 | 28.39 | 28.52 | 51,011 | +0.04(+0.13%) |
Aug 14, 2019 | 29.02 | 29.27 | 28.46 | 28.48 | 44,455 | -0.73(-2.49%) |
Aug 13, 2019 | 29.18 | 29.37 | 29.18 | 29.21 | 79,198 | -0.02(-0.05%) |
Aug 12, 2019 | 29.58 | 29.58 | 29.14 | 29.22 | 30,390 | -0.35(-1.20%) |
Aug 09, 2019 | 29.45 | 29.58 | 29.28 | 29.58 | 44,747 | +0.11(+0.38%) |
Aug 08, 2019 | 28.93 | 29.54 | 28.93 | 29.46 | 54,930 | +0.55(+1.90%) |
Aug 07, 2019 | 29.01 | 29.23 | 28.63 | 28.91 | 56,608 | -0.08(-0.29%) |
Aug 06, 2019 | 28.93 | 29.12 | 28.93 | 29.00 | 37,400 | +0.05(+0.16%) |
Aug 05, 2019 | 29.38 | 29.38 | 28.64 | 28.95 | 71,778 | -0.62(-2.09%) |
Aug 02, 2019 | 29.75 | 29.75 | 29.37 | 29.57 | 26,556 | -0.01(-0.03%) |
Aug 01, 2019 | 29.39 | 29.59 | 29.39 | 29.58 | 24,110 | +0.17(+0.59%) |
Jul 31, 2019 | 29.51 | 29.60 | 29.26 | 29.40 | 38,201 | -0.02(-0.08%) |
Jul 30, 2019 | 29.43 | 29.60 | 29.26 | 29.42 | 21,742 | -0.17(-0.59%) |
Jul 29, 2019 | 29.52 | 29.61 | 29.38 | 29.60 | 33,171 | +0.09(+0.31%) |
Jul 26, 2019 | 29.61 | 29.61 | 29.31 | 29.51 | 30,141 | +0.12(+0.41%) |
Jul 25, 2019 | 29.37 | 29.51 | 29.30 | 29.39 | 27,877 | +0.02(+0.05%) |
Jul 24, 2019 | 29.46 | 29.57 | 29.33 | 29.37 | 42,525 | -0.08(-0.28%) |
Jul 23, 2019 | 29.24 | 29.55 | 29.18 | 29.45 | 27,850 | +0.28(+0.96%) |
Jul 22, 2019 | 29.21 | 29.30 | 29.15 | 29.18 | 27,246 | -0.05(-0.15%) |
Jul 19, 2019 | 29.29 | 29.34 | 29.18 | 29.22 | 16,066 | +0.05(+0.15%) |
Jul 18, 2019 | 29.00 | 29.29 | 29.00 | 29.18 | 15,826 | +0.14(+0.47%) |
Jul 17, 2019 | 29.20 | 29.21 | 29.01 | 29.04 | 33,782 | -0.16(-0.54%) |
Jul 16, 2019 | 29.15 | 29.21 | 29.02 | 29.20 | 48,121 | -0.08(-0.26%) |
Jul 15, 2019 | 29.06 | 29.28 | 29.06 | 29.27 | 39,782 | +0.23(+0.80%) |
Jul 12, 2019 | 29.30 | 29.30 | 28.83 | 29.04 | 48,066 | -0.22(-0.75%) |
Jul 11, 2019 | 29.46 | 29.46 | 29.12 | 29.26 | 56,344 | -0.02(-0.05%) |
Jul 10, 2019 | 29.14 | 29.27 | 29.03 | 29.27 | 29,950 | +0.22(+0.75%) |
Jul 09, 2019 | 29.00 | 29.28 | 29.00 | 29.06 | 38,366 | -0.05(-0.18%) |
Jul 08, 2019 | 29.16 | 29.20 | 28.86 | 29.11 | 66,002 | -0.05(-0.18%) |
Jul 05, 2019 | 29.42 | 29.50 | 29.12 | 29.16 | 28,961 | -0.10(-0.33%) |
Jul 03, 2019 | 29.15 | 29.33 | 29.15 | 29.26 | 15,882 | +0.21(+0.72%) |
Jul 02, 2019 | 29.33 | 29.33 | 29.00 | 29.05 | 34,674 | -0.16(-0.54%) |