Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.36 | 30.93 | 29.21 | 30.11 | 110,277 | +0.74(+2.53%) |
Sep 27, 2019 | 29.19 | 30.02 | 29.15 | 29.37 | 39,948 | +0.24(+0.81%) |
Sep 26, 2019 | 29.30 | 29.42 | 28.86 | 29.13 | 34,042 | -0.10(-0.34%) |
Sep 25, 2019 | 28.79 | 29.40 | 28.69 | 29.23 | 35,541 | +0.52(+1.80%) |
Sep 24, 2019 | 29.58 | 29.85 | 28.60 | 28.72 | 34,631 | -0.43(-1.46%) |
Sep 23, 2019 | 29.12 | 29.50 | 29.04 | 29.14 | 26,696 | -0.27(-0.92%) |
Sep 20, 2019 | 28.77 | 29.92 | 28.74 | 29.41 | 94,023 | +0.62(+2.14%) |
Sep 19, 2019 | 28.09 | 29.14 | 28.09 | 28.80 | 33,595 | +0.10(+0.35%) |
Sep 18, 2019 | 28.87 | 29.24 | 27.98 | 28.70 | 36,094 | -0.22(-0.75%) |
Sep 17, 2019 | 28.89 | 29.23 | 28.39 | 28.92 | 20,860 | -0.05(-0.19%) |
Sep 16, 2019 | 28.52 | 29.06 | 28.23 | 28.97 | 37,442 | +0.43(+1.52%) |
Sep 13, 2019 | 27.49 | 29.31 | 27.22 | 28.53 | 78,352 | +1.25(+4.58%) |
Sep 12, 2019 | 27.86 | 27.86 | 27.11 | 27.28 | 42,228 | -0.48(-1.73%) |
Sep 11, 2019 | 27.34 | 28.02 | 27.07 | 27.76 | 25,453 | +0.61(+2.24%) |
Sep 10, 2019 | 26.99 | 27.41 | 26.80 | 27.16 | 32,674 | +0.09(+0.33%) |
Sep 09, 2019 | 26.56 | 27.15 | 26.56 | 27.07 | 35,827 | +0.53(+2.01%) |
Sep 06, 2019 | 26.32 | 26.62 | 25.88 | 26.53 | 27,699 | +0.28(+1.07%) |
Sep 05, 2019 | 25.93 | 26.89 | 25.47 | 26.25 | 57,120 | +0.49(+1.90%) |
Sep 04, 2019 | 25.93 | 26.51 | 25.64 | 25.76 | 31,953 | +0.00(+0.00%) |
Sep 03, 2019 | 26.22 | 26.52 | 25.67 | 25.76 | 31,262 | -0.64(-2.44%) |
Aug 30, 2019 | 26.72 | 27.12 | 26.32 | 26.41 | 13,022 | -0.29(-1.09%) |
Aug 29, 2019 | 26.60 | 27.08 | 26.43 | 26.70 | 20,519 | +0.32(+1.20%) |
Aug 28, 2019 | 25.95 | 26.61 | 25.77 | 26.38 | 17,173 | +0.33(+1.28%) |
Aug 27, 2019 | 26.21 | 26.61 | 25.87 | 26.05 | 17,463 | -0.23(-0.89%) |
Aug 26, 2019 | 25.84 | 26.36 | 25.58 | 26.28 | 28,539 | +0.46(+1.78%) |
Aug 23, 2019 | 26.35 | 26.40 | 25.65 | 25.82 | 24,504 | -0.64(-2.42%) |
Aug 22, 2019 | 26.41 | 26.68 | 26.19 | 26.46 | 15,905 | +0.27(+1.03%) |
Aug 21, 2019 | 26.42 | 26.58 | 26.19 | 26.19 | 13,315 | +0.18(+0.69%) |
Aug 20, 2019 | 26.24 | 26.58 | 26.01 | 26.01 | 20,667 | -0.17(-0.65%) |
Aug 19, 2019 | 25.94 | 26.29 | 25.94 | 26.18 | 19,451 | +0.45(+1.75%) |
Aug 16, 2019 | 25.44 | 25.92 | 25.44 | 25.73 | 28,163 | +0.50(+1.97%) |
Aug 15, 2019 | 25.78 | 25.78 | 25.05 | 25.23 | 22,747 | -0.64(-2.47%) |
Aug 14, 2019 | 26.15 | 26.19 | 25.27 | 25.87 | 41,760 | -0.30(-1.14%) |
Aug 13, 2019 | 26.20 | 27.01 | 26.15 | 26.17 | 31,223 | -0.16(-0.62%) |
Aug 12, 2019 | 26.15 | 26.61 | 25.83 | 26.33 | 29,710 | +0.09(+0.34%) |
Aug 09, 2019 | 26.79 | 26.79 | 26.15 | 26.24 | 30,159 | -0.54(-2.02%) |
Aug 08, 2019 | 26.69 | 27.19 | 26.34 | 26.79 | 28,283 | +0.25(+0.95%) |
Aug 07, 2019 | 26.79 | 26.96 | 26.37 | 26.53 | 24,650 | -0.28(-1.04%) |
Aug 06, 2019 | 26.78 | 27.12 | 26.35 | 26.81 | 48,075 | +0.10(+0.37%) |
Aug 05, 2019 | 27.41 | 27.41 | 26.32 | 26.71 | 44,520 | -1.08(-3.89%) |
Aug 02, 2019 | 27.90 | 28.05 | 27.17 | 27.80 | 46,791 | -0.35(-1.25%) |
Aug 01, 2019 | 28.52 | 28.57 | 27.90 | 28.15 | 52,593 | -0.28(-0.98%) |
Jul 31, 2019 | 28.30 | 28.61 | 27.84 | 28.43 | 32,225 | +0.23(+0.80%) |
Jul 30, 2019 | 28.92 | 28.92 | 28.09 | 28.20 | 32,053 | -0.70(-2.43%) |
Jul 29, 2019 | 28.00 | 29.55 | 27.94 | 28.91 | 60,538 | +0.90(+3.22%) |
Jul 26, 2019 | 27.74 | 28.25 | 27.03 | 28.00 | 55,329 | +0.22(+0.78%) |
Jul 25, 2019 | 28.82 | 28.82 | 27.08 | 27.79 | 95,766 | +0.99(+3.70%) |
Jul 24, 2019 | 26.70 | 26.84 | 26.40 | 26.79 | 35,040 | +0.27(+1.02%) |
Jul 23, 2019 | 25.82 | 26.52 | 25.78 | 26.52 | 30,716 | +0.75(+2.90%) |
Jul 22, 2019 | 26.46 | 26.73 | 25.78 | 25.78 | 128,654 | -0.86(-3.22%) |
Jul 19, 2019 | 25.74 | 26.72 | 25.47 | 26.63 | 31,600 | +0.76(+2.93%) |
Jul 18, 2019 | 26.05 | 26.15 | 25.72 | 25.87 | 17,474 | -0.22(-0.83%) |
Jul 17, 2019 | 26.30 | 26.35 | 25.86 | 26.09 | 44,561 | -0.32(-1.20%) |
Jul 16, 2019 | 26.18 | 26.59 | 26.11 | 26.41 | 33,717 | -0.05(-0.20%) |
Jul 15, 2019 | 25.89 | 26.46 | 25.36 | 26.46 | 41,665 | +0.59(+2.27%) |
Jul 12, 2019 | 25.49 | 26.15 | 25.48 | 25.87 | 35,149 | +0.43(+1.70%) |
Jul 11, 2019 | 25.10 | 25.69 | 25.05 | 25.44 | 23,603 | +0.33(+1.33%) |
Jul 10, 2019 | 24.97 | 25.24 | 24.68 | 25.11 | 25,763 | +0.18(+0.72%) |
Jul 09, 2019 | 24.76 | 24.96 | 24.65 | 24.93 | 20,280 | +0.11(+0.44%) |
Jul 08, 2019 | 25.03 | 25.22 | 24.64 | 24.82 | 33,610 | -0.14(-0.56%) |
Jul 05, 2019 | 24.64 | 25.29 | 24.59 | 24.96 | 21,732 | +0.21(+0.86%) |
Jul 03, 2019 | 24.89 | 25.00 | 24.68 | 24.75 | 15,079 | +0.08(+0.33%) |
Jul 02, 2019 | 24.73 | 24.75 | 24.39 | 24.67 | 18,868 | -0.10(-0.40%) |