Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.81 | 30.23 | 29.41 | 29.47 | 141,184 | -0.30(-1.02%) |
Sep 27, 2019 | 29.87 | 30.32 | 29.63 | 29.77 | 139,828 | -0.10(-0.35%) |
Sep 26, 2019 | 30.37 | 30.37 | 29.66 | 29.88 | 71,752 | -0.57(-1.87%) |
Sep 25, 2019 | 29.85 | 30.59 | 29.70 | 30.45 | 102,827 | +0.60(+2.00%) |
Sep 24, 2019 | 30.68 | 30.68 | 29.61 | 29.85 | 143,767 | -0.70(-2.30%) |
Sep 23, 2019 | 30.19 | 30.77 | 29.97 | 30.55 | 141,490 | +0.14(+0.47%) |
Sep 20, 2019 | 30.31 | 30.65 | 29.75 | 30.41 | 350,889 | +0.13(+0.44%) |
Sep 19, 2019 | 30.52 | 31.04 | 30.14 | 30.28 | 156,181 | -0.32(-1.05%) |
Sep 18, 2019 | 30.53 | 30.84 | 30.12 | 30.60 | 157,934 | -0.09(-0.28%) |
Sep 17, 2019 | 30.58 | 30.69 | 29.70 | 30.68 | 93,009 | -0.15(-0.49%) |
Sep 16, 2019 | 30.59 | 31.33 | 30.56 | 30.83 | 76,689 | +0.08(+0.25%) |
Sep 13, 2019 | 30.53 | 30.86 | 30.24 | 30.76 | 119,671 | +0.41(+1.34%) |
Sep 12, 2019 | 30.06 | 30.71 | 29.30 | 30.35 | 190,625 | +0.19(+0.63%) |
Sep 11, 2019 | 29.37 | 30.22 | 29.00 | 30.16 | 105,714 | +0.86(+2.94%) |
Sep 10, 2019 | 28.47 | 29.49 | 28.44 | 29.30 | 97,295 | +0.76(+2.66%) |
Sep 09, 2019 | 27.15 | 28.64 | 27.07 | 28.54 | 130,467 | +1.51(+5.57%) |
Sep 06, 2019 | 27.21 | 27.47 | 26.60 | 27.03 | 61,735 | -0.06(-0.21%) |
Sep 05, 2019 | 26.53 | 27.57 | 26.53 | 27.09 | 127,342 | +0.96(+3.66%) |
Sep 04, 2019 | 26.07 | 26.25 | 25.87 | 26.13 | 76,999 | +0.45(+1.73%) |
Sep 03, 2019 | 25.95 | 25.95 | 25.16 | 25.69 | 133,011 | -0.46(-1.78%) |
Aug 30, 2019 | 26.60 | 26.69 | 26.12 | 26.15 | 144,366 | -0.30(-1.15%) |
Aug 29, 2019 | 25.79 | 26.60 | 25.79 | 26.46 | 89,970 | +0.99(+3.91%) |
Aug 28, 2019 | 25.02 | 25.67 | 24.92 | 25.46 | 79,950 | +0.47(+1.90%) |
Aug 27, 2019 | 25.72 | 25.72 | 24.83 | 24.99 | 136,482 | -0.53(-2.08%) |
Aug 26, 2019 | 25.69 | 25.71 | 25.16 | 25.52 | 116,415 | +0.12(+0.49%) |
Aug 23, 2019 | 26.49 | 26.55 | 25.26 | 25.40 | 129,486 | -1.10(-4.15%) |
Aug 22, 2019 | 26.68 | 27.04 | 26.46 | 26.49 | 102,684 | -0.13(-0.50%) |
Aug 21, 2019 | 26.55 | 26.86 | 26.34 | 26.63 | 75,726 | +0.42(+1.59%) |
Aug 20, 2019 | 26.54 | 26.91 | 26.13 | 26.21 | 240,269 | -0.45(-1.67%) |
Aug 19, 2019 | 27.31 | 27.42 | 26.59 | 26.66 | 176,216 | -0.22(-0.81%) |
Aug 16, 2019 | 26.62 | 26.98 | 26.54 | 26.87 | 87,379 | +0.45(+1.69%) |
Aug 15, 2019 | 26.95 | 27.06 | 26.04 | 26.43 | 110,877 | -0.53(-1.97%) |
Aug 14, 2019 | 27.25 | 27.25 | 26.76 | 26.96 | 237,875 | -0.81(-2.93%) |
Aug 13, 2019 | 27.62 | 28.73 | 27.46 | 27.77 | 68,393 | +0.08(+0.27%) |
Aug 12, 2019 | 27.77 | 27.90 | 27.47 | 27.70 | 100,872 | -0.30(-1.08%) |
Aug 09, 2019 | 28.70 | 28.74 | 27.76 | 28.00 | 92,550 | -0.61(-2.12%) |
Aug 08, 2019 | 28.00 | 28.75 | 27.73 | 28.61 | 109,228 | +0.76(+2.75%) |
Aug 07, 2019 | 27.61 | 28.19 | 27.35 | 27.84 | 95,732 | -0.29(-1.04%) |
Aug 06, 2019 | 28.53 | 28.85 | 27.85 | 28.14 | 92,229 | -0.25(-0.87%) |
Aug 05, 2019 | 28.71 | 28.71 | 28.10 | 28.38 | 156,668 | -1.01(-3.44%) |
Aug 02, 2019 | 29.32 | 29.75 | 28.79 | 29.39 | 122,967 | -0.10(-0.35%) |
Aug 01, 2019 | 30.84 | 30.99 | 29.33 | 29.50 | 118,904 | -1.37(-4.44%) |
Jul 31, 2019 | 31.24 | 31.74 | 30.79 | 30.86 | 129,153 | -0.44(-1.42%) |
Jul 30, 2019 | 30.35 | 31.39 | 30.03 | 31.31 | 140,627 | +0.55(+1.78%) |
Jul 29, 2019 | 31.14 | 31.28 | 30.64 | 30.76 | 175,797 | -0.48(-1.54%) |
Jul 26, 2019 | 31.08 | 31.35 | 30.78 | 31.24 | 150,293 | +0.19(+0.61%) |
Jul 25, 2019 | 31.31 | 31.42 | 30.73 | 31.05 | 160,820 | -0.28(-0.90%) |
Jul 24, 2019 | 30.08 | 31.39 | 29.87 | 31.34 | 313,499 | +0.91(+2.98%) |
Jul 23, 2019 | 30.21 | 31.32 | 29.35 | 30.43 | 475,502 | +1.01(+3.43%) |
Jul 22, 2019 | 29.06 | 29.50 | 28.59 | 29.42 | 222,252 | +0.37(+1.27%) |
Jul 19, 2019 | 28.09 | 29.36 | 27.87 | 29.05 | 270,083 | +0.94(+3.36%) |
Jul 18, 2019 | 29.67 | 29.71 | 28.04 | 28.11 | 161,431 | -1.65(-5.55%) |
Jul 17, 2019 | 30.01 | 30.08 | 29.32 | 29.76 | 167,961 | -0.27(-0.91%) |
Jul 16, 2019 | 29.68 | 30.56 | 29.39 | 30.03 | 198,584 | +0.31(+1.05%) |
Jul 15, 2019 | 30.14 | 30.14 | 29.21 | 29.72 | 173,930 | -0.33(-1.10%) |
Jul 12, 2019 | 29.22 | 30.27 | 29.02 | 30.05 | 120,107 | +0.82(+2.81%) |
Jul 11, 2019 | 29.18 | 29.48 | 28.75 | 29.23 | 117,003 | +0.06(+0.19%) |
Jul 10, 2019 | 29.69 | 29.75 | 29.10 | 29.17 | 145,551 | -0.30(-1.02%) |
Jul 09, 2019 | 29.36 | 29.52 | 28.80 | 29.48 | 129,640 | -0.08(-0.26%) |
Jul 08, 2019 | 29.63 | 29.80 | 29.40 | 29.55 | 64,275 | -0.23(-0.76%) |
Jul 05, 2019 | 29.46 | 29.82 | 29.16 | 29.78 | 70,539 | +0.08(+0.25%) |
Jul 03, 2019 | 29.48 | 29.71 | 29.23 | 29.70 | 43,848 | +0.32(+1.09%) |
Jul 02, 2019 | 30.29 | 30.72 | 29.02 | 29.38 | 111,992 | -1.02(-3.35%) |