Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.53 | 30.56 | 30.47 | 30.50 | 4,848 | +0.14(+0.47%) |
Sep 27, 2019 | 30.60 | 30.67 | 30.36 | 30.36 | 8,200 | -0.24(-0.78%) |
Sep 26, 2019 | 30.62 | 30.65 | 30.52 | 30.60 | 27,057 | -0.02(-0.06%) |
Sep 25, 2019 | 30.40 | 30.61 | 30.37 | 30.61 | 2,365 | -0.02(-0.06%) |
Sep 24, 2019 | 30.73 | 30.79 | 30.63 | 30.63 | 3,449 | -0.19(-0.62%) |
Sep 23, 2019 | 30.70 | 30.87 | 30.67 | 30.83 | 11,852 | -0.10(-0.32%) |
Sep 20, 2019 | 30.99 | 31.02 | 30.84 | 30.92 | 6,800 | +0.03(+0.10%) |
Sep 19, 2019 | 31.02 | 31.02 | 30.89 | 30.89 | 17,302 | +0.04(+0.13%) |
Sep 18, 2019 | 30.95 | 30.97 | 30.73 | 30.85 | 3,564 | -0.14(-0.44%) |
Sep 17, 2019 | 30.85 | 30.99 | 30.85 | 30.99 | 1,977 | +0.01(+0.03%) |
Sep 16, 2019 | 30.93 | 31.05 | 30.93 | 30.98 | 4,789 | -0.18(-0.58%) |
Sep 13, 2019 | 31.07 | 31.23 | 31.07 | 31.16 | 1,100 | +0.28(+0.91%) |
Sep 12, 2019 | 30.78 | 30.97 | 30.75 | 30.88 | 26,310 | +0.08(+0.25%) |
Sep 11, 2019 | 30.75 | 30.80 | 30.68 | 30.80 | 3,729 | +0.39(+1.27%) |
Sep 10, 2019 | 30.33 | 30.45 | 30.30 | 30.41 | 28,576 | +0.22(+0.74%) |
Sep 09, 2019 | 30.24 | 30.24 | 30.15 | 30.19 | 15,336 | +0.06(+0.19%) |
Sep 06, 2019 | 30.12 | 30.20 | 30.09 | 30.13 | 2,100 | +0.10(+0.32%) |
Sep 05, 2019 | 29.93 | 30.12 | 29.93 | 30.04 | 4,496 | +0.22(+0.75%) |
Sep 04, 2019 | 29.70 | 29.86 | 29.70 | 29.81 | 3,614 | +0.50(+1.71%) |
Sep 03, 2019 | 29.32 | 29.36 | 29.25 | 29.31 | 4,564 | -0.23(-0.79%) |
Aug 30, 2019 | 29.61 | 29.61 | 29.44 | 29.54 | 2,600 | +0.06(+0.21%) |
Aug 29, 2019 | 29.31 | 29.49 | 29.31 | 29.48 | 2,896 | +0.43(+1.48%) |
Aug 28, 2019 | 29.00 | 29.12 | 28.92 | 29.05 | 5,577 | -0.03(-0.10%) |
Aug 27, 2019 | 29.19 | 29.19 | 28.99 | 29.08 | 2,885 | +0.14(+0.50%) |
Aug 26, 2019 | 28.97 | 29.06 | 28.87 | 28.94 | 4,348 | +0.16(+0.54%) |
Aug 23, 2019 | 29.17 | 29.26 | 28.78 | 28.78 | 6,100 | -0.44(-1.52%) |
Aug 22, 2019 | 29.31 | 29.31 | 29.14 | 29.22 | 3,791 | -0.10(-0.33%) |
Aug 21, 2019 | 29.48 | 29.48 | 29.29 | 29.32 | 4,999 | +0.17(+0.58%) |
Aug 20, 2019 | 29.32 | 29.32 | 29.15 | 29.15 | 3,113 | -0.15(-0.50%) |
Aug 19, 2019 | 29.29 | 29.33 | 29.25 | 29.30 | 1,454 | +0.38(+1.30%) |
Aug 16, 2019 | 28.75 | 29.05 | 28.71 | 28.92 | 17,400 | +0.29(+1.00%) |
Aug 15, 2019 | 28.63 | 28.71 | 28.45 | 28.63 | 44,329 | +0.12(+0.42%) |
Aug 14, 2019 | 28.72 | 28.76 | 28.51 | 28.51 | 4,685 | -0.73(-2.51%) |
Aug 13, 2019 | 28.90 | 29.37 | 28.90 | 29.25 | 17,572 | +0.24(+0.84%) |
Aug 12, 2019 | 29.10 | 29.17 | 28.93 | 29.00 | 19,202 | -0.34(-1.15%) |
Aug 09, 2019 | 29.40 | 29.47 | 29.26 | 29.34 | 5,600 | -0.21(-0.71%) |
Aug 08, 2019 | 29.47 | 29.61 | 29.37 | 29.55 | 15,990 | +0.19(+0.64%) |
Aug 07, 2019 | 28.97 | 29.36 | 28.97 | 29.36 | 8,988 | +0.19(+0.64%) |
Aug 06, 2019 | 29.19 | 29.21 | 29.06 | 29.18 | 3,160 | +0.15(+0.52%) |
Aug 05, 2019 | 29.39 | 29.39 | 29.00 | 29.02 | 6,653 | -0.81(-2.71%) |
Aug 02, 2019 | 30.00 | 30.06 | 29.79 | 29.84 | 9,600 | -0.20(-0.68%) |
Aug 01, 2019 | 30.35 | 30.62 | 30.03 | 30.04 | 8,148 | -0.33(-1.08%) |
Jul 31, 2019 | 30.59 | 30.61 | 30.21 | 30.37 | 7,530 | -0.12(-0.39%) |
Jul 30, 2019 | 30.55 | 30.62 | 30.47 | 30.49 | 18,957 | -0.30(-0.99%) |
Jul 29, 2019 | 30.86 | 30.86 | 30.74 | 30.79 | 5,174 | -0.03(-0.09%) |
Jul 26, 2019 | 30.91 | 30.91 | 30.77 | 30.82 | 4,400 | +0.02(+0.05%) |
Jul 25, 2019 | 30.95 | 30.95 | 30.71 | 30.80 | 13,074 | -0.14(-0.45%) |
Jul 24, 2019 | 30.86 | 31.01 | 30.85 | 30.94 | 5,798 | +0.06(+0.20%) |
Jul 23, 2019 | 30.79 | 30.95 | 30.79 | 30.88 | 16,429 | +0.18(+0.57%) |
Jul 22, 2019 | 30.84 | 30.84 | 30.63 | 30.70 | 19,045 | -0.10(-0.31%) |
Jul 19, 2019 | 30.90 | 30.90 | 30.76 | 30.80 | 9,300 | -0.10(-0.32%) |
Jul 18, 2019 | 30.71 | 30.89 | 30.69 | 30.89 | 752 | +0.06(+0.21%) |
Jul 17, 2019 | 30.89 | 30.93 | 30.82 | 30.83 | 8,898 | -0.10(-0.34%) |
Jul 16, 2019 | 30.89 | 30.97 | 30.88 | 30.93 | 3,772 | -0.03(-0.10%) |
Jul 15, 2019 | 30.96 | 31.00 | 30.90 | 30.97 | 10,669 | +0.05(+0.15%) |
Jul 12, 2019 | 30.95 | 30.96 | 30.90 | 30.92 | 6,300 | -0.08(-0.25%) |
Jul 11, 2019 | 31.10 | 31.10 | 30.94 | 31.00 | 3,421 | +0.03(+0.10%) |
Jul 10, 2019 | 31.02 | 31.02 | 30.88 | 30.97 | 8,782 | +0.13(+0.43%) |
Jul 09, 2019 | 30.75 | 30.85 | 30.75 | 30.84 | 2,202 | -0.17(-0.55%) |
Jul 08, 2019 | 30.94 | 31.08 | 30.94 | 31.01 | 11,880 | -0.17(-0.55%) |
Jul 05, 2019 | 31.07 | 31.18 | 31.07 | 31.18 | 10,900 | -0.16(-0.51%) |
Jul 03, 2019 | 31.31 | 31.35 | 31.28 | 31.34 | 2,200 | +0.11(+0.34%) |
Jul 02, 2019 | 31.21 | 31.25 | 31.14 | 31.23 | 6,948 | -0.02(-0.08%) |