Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.84 | 31.08 | 30.84 | 31.03 | 18,839 | +0.17(+0.55%) |
Sep 27, 2019 | 31.00 | 31.08 | 30.71 | 30.86 | 17,600 | -0.05(-0.16%) |
Sep 26, 2019 | 31.13 | 31.13 | 30.79 | 30.91 | 26,447 | -0.17(-0.55%) |
Sep 25, 2019 | 30.79 | 31.15 | 30.70 | 31.08 | 13,866 | +0.37(+1.20%) |
Sep 24, 2019 | 31.26 | 31.26 | 30.62 | 30.71 | 10,444 | -0.48(-1.54%) |
Sep 23, 2019 | 31.03 | 31.27 | 30.96 | 31.19 | 36,681 | -0.05(-0.16%) |
Sep 20, 2019 | 31.40 | 31.56 | 31.23 | 31.24 | 16,800 | -0.15(-0.48%) |
Sep 19, 2019 | 31.57 | 31.61 | 31.34 | 31.39 | 87,259 | -0.12(-0.38%) |
Sep 18, 2019 | 31.54 | 31.54 | 31.23 | 31.51 | 40,992 | -0.09(-0.28%) |
Sep 17, 2019 | 31.62 | 31.64 | 31.46 | 31.60 | 185,494 | -0.37(-1.16%) |
Sep 16, 2019 | 31.80 | 31.98 | 31.79 | 31.97 | 62,771 | +0.12(+0.38%) |
Sep 13, 2019 | 31.92 | 32.08 | 31.84 | 31.85 | 15,400 | +0.15(+0.47%) |
Sep 12, 2019 | 31.77 | 31.82 | 31.57 | 31.70 | 163,760 | -0.09(-0.28%) |
Sep 11, 2019 | 31.50 | 31.82 | 31.50 | 31.79 | 34,313 | +0.38(+1.21%) |
Sep 10, 2019 | 30.96 | 31.41 | 30.96 | 31.41 | 305,751 | +0.47(+1.52%) |
Sep 09, 2019 | 30.38 | 30.94 | 30.38 | 30.94 | 20,230 | +0.70(+2.31%) |
Sep 06, 2019 | 30.26 | 30.32 | 30.18 | 30.24 | 19,200 | +0.05(+0.18%) |
Sep 05, 2019 | 30.15 | 30.26 | 30.13 | 30.18 | 12,725 | +0.25(+0.85%) |
Sep 04, 2019 | 29.86 | 29.93 | 29.79 | 29.93 | 28,685 | +0.27(+0.91%) |
Sep 03, 2019 | 29.66 | 29.67 | 29.52 | 29.66 | 25,759 | -0.13(-0.44%) |
Aug 30, 2019 | 29.87 | 29.87 | 29.69 | 29.79 | 9,200 | +0.06(+0.20%) |
Aug 29, 2019 | 29.61 | 29.80 | 29.61 | 29.73 | 12,266 | +0.35(+1.19%) |
Aug 28, 2019 | 29.20 | 29.42 | 29.20 | 29.38 | 13,054 | +0.14(+0.48%) |
Aug 27, 2019 | 29.41 | 29.41 | 29.20 | 29.24 | 18,596 | -0.09(-0.29%) |
Aug 26, 2019 | 29.34 | 29.34 | 29.16 | 29.33 | 6,699 | +0.30(+1.02%) |
Aug 23, 2019 | 29.72 | 29.78 | 29.03 | 29.03 | 12,800 | -0.77(-2.58%) |
Aug 22, 2019 | 29.92 | 29.92 | 29.62 | 29.80 | 12,142 | +0.03(+0.10%) |
Aug 21, 2019 | 29.66 | 29.78 | 29.66 | 29.77 | 8,548 | +0.23(+0.78%) |
Aug 20, 2019 | 29.73 | 29.73 | 29.53 | 29.54 | 1,064,644 | -0.20(-0.67%) |
Aug 19, 2019 | 29.72 | 29.81 | 29.72 | 29.74 | 18,265 | +0.22(+0.75%) |
Aug 16, 2019 | 29.19 | 29.52 | 29.19 | 29.52 | 38,200 | +0.44(+1.52%) |
Aug 15, 2019 | 29.03 | 29.08 | 28.96 | 29.08 | 48,922 | +0.12(+0.40%) |
Aug 14, 2019 | 29.35 | 29.35 | 28.90 | 28.96 | 103,856 | -0.75(-2.52%) |
Aug 13, 2019 | 29.68 | 29.86 | 29.60 | 29.71 | 16,679 | +0.29(+0.99%) |
Aug 12, 2019 | 29.62 | 29.62 | 29.31 | 29.42 | 43,791 | -0.36(-1.21%) |
Aug 09, 2019 | 29.87 | 29.87 | 29.62 | 29.78 | 5,700 | -0.16(-0.53%) |
Aug 08, 2019 | 29.57 | 29.97 | 29.55 | 29.94 | 244,960 | +0.52(+1.77%) |
Aug 07, 2019 | 28.96 | 29.45 | 28.82 | 29.42 | 31,033 | +0.15(+0.51%) |
Aug 06, 2019 | 29.06 | 29.28 | 28.95 | 29.27 | 13,149 | +0.44(+1.53%) |
Aug 05, 2019 | 29.41 | 29.41 | 28.63 | 28.83 | 22,671 | -0.81(-2.74%) |
Aug 02, 2019 | 29.76 | 29.76 | 29.56 | 29.64 | 24,600 | -0.30(-0.99%) |
Aug 01, 2019 | 30.12 | 30.35 | 29.90 | 29.94 | 8,763 | -0.22(-0.73%) |
Jul 31, 2019 | 30.48 | 30.48 | 30.16 | 30.16 | 9,967 | -0.24(-0.79%) |
Jul 30, 2019 | 30.31 | 30.44 | 30.31 | 30.40 | 16,179 | -0.06(-0.20%) |
Jul 29, 2019 | 30.55 | 30.55 | 30.43 | 30.46 | 27,692 | -0.08(-0.27%) |
Jul 26, 2019 | 30.42 | 30.55 | 30.39 | 30.54 | 6,300 | +0.19(+0.64%) |
Jul 25, 2019 | 30.45 | 30.47 | 30.32 | 30.35 | 14,320 | -0.08(-0.26%) |
Jul 24, 2019 | 30.18 | 30.45 | 30.18 | 30.43 | 19,488 | +0.20(+0.66%) |
Jul 23, 2019 | 30.07 | 30.26 | 30.05 | 30.23 | 183,877 | +0.16(+0.53%) |
Jul 22, 2019 | 30.17 | 30.19 | 30.07 | 30.07 | 56,473 | -0.03(-0.10%) |
Jul 19, 2019 | 30.48 | 30.48 | 30.10 | 30.10 | 9,600 | -0.18(-0.59%) |
Jul 18, 2019 | 30.15 | 30.32 | 30.13 | 30.28 | 8,297 | +0.05(+0.17%) |
Jul 17, 2019 | 30.32 | 30.34 | 30.22 | 30.23 | 21,806 | -0.15(-0.50%) |
Jul 16, 2019 | 30.31 | 30.42 | 30.31 | 30.38 | 13,829 | -0.02(-0.06%) |
Jul 15, 2019 | 30.47 | 30.48 | 30.36 | 30.40 | 74,074 | -0.02(-0.07%) |
Jul 12, 2019 | 30.32 | 30.45 | 30.27 | 30.42 | 9,200 | +0.20(+0.66%) |
Jul 11, 2019 | 30.18 | 30.23 | 30.11 | 30.22 | 29,887 | +0.01(+0.03%) |
Jul 10, 2019 | 30.34 | 30.35 | 30.18 | 30.21 | 27,665 | +0.03(+0.10%) |
Jul 09, 2019 | 30.09 | 30.18 | 30.05 | 30.18 | 32,257 | +0.01(+0.03%) |
Jul 08, 2019 | 30.17 | 30.26 | 30.12 | 30.17 | 43,706 | -0.15(-0.49%) |
Jul 05, 2019 | 30.28 | 30.36 | 30.08 | 30.32 | 740,100 | -0.05(-0.16%) |
Jul 03, 2019 | 30.22 | 30.37 | 30.22 | 30.37 | 6,500 | +0.30(+0.99%) |
Jul 02, 2019 | 29.87 | 30.07 | 29.87 | 30.07 | 16,309 | +0.14(+0.47%) |