Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.63 | 29.84 | 29.38 | 29.61 | 1,049,474 | +0.09(+0.31%) |
Sep 27, 2019 | 29.75 | 30.22 | 29.34 | 29.52 | 1,081,530 | +0.16(+0.54%) |
Sep 26, 2019 | 29.58 | 29.76 | 29.29 | 29.36 | 1,068,899 | -0.36(-1.20%) |
Sep 25, 2019 | 29.07 | 29.85 | 29.01 | 29.72 | 1,515,285 | +0.66(+2.28%) |
Sep 24, 2019 | 30.06 | 30.11 | 28.87 | 29.05 | 2,082,374 | -1.02(-3.39%) |
Sep 23, 2019 | 29.65 | 30.24 | 29.65 | 30.07 | 1,351,039 | +0.17(+0.58%) |
Sep 20, 2019 | 30.00 | 30.34 | 29.78 | 29.90 | 4,178,413 | -0.06(-0.19%) |
Sep 19, 2019 | 30.78 | 30.93 | 29.89 | 29.96 | 1,881,980 | -0.91(-2.95%) |
Sep 18, 2019 | 30.15 | 30.95 | 29.98 | 30.87 | 2,032,586 | +0.63(+2.08%) |
Sep 17, 2019 | 30.74 | 30.75 | 30.07 | 30.24 | 2,147,019 | -0.79(-2.54%) |
Sep 16, 2019 | 30.89 | 31.31 | 30.74 | 31.03 | 1,132,986 | -0.25(-0.79%) |
Sep 13, 2019 | 31.02 | 31.49 | 30.89 | 31.27 | 1,686,702 | +0.43(+1.38%) |
Sep 12, 2019 | 30.71 | 31.02 | 30.27 | 30.85 | 1,411,151 | -0.08(-0.27%) |
Sep 11, 2019 | 31.18 | 31.18 | 30.50 | 30.93 | 2,439,158 | -0.22(-0.71%) |
Sep 10, 2019 | 30.72 | 31.23 | 30.57 | 31.15 | 2,170,275 | +0.57(+1.88%) |
Sep 09, 2019 | 29.80 | 30.73 | 29.56 | 30.57 | 2,063,271 | +1.14(+3.88%) |
Sep 06, 2019 | 29.76 | 29.97 | 29.30 | 29.43 | 1,955,805 | -0.39(-1.29%) |
Sep 05, 2019 | 29.35 | 30.02 | 29.24 | 29.82 | 1,616,332 | +1.04(+3.62%) |
Sep 04, 2019 | 28.59 | 28.82 | 28.42 | 28.78 | 1,553,332 | +0.48(+1.68%) |
Sep 03, 2019 | 28.91 | 28.91 | 27.92 | 28.30 | 1,549,166 | -0.89(-3.04%) |
Aug 30, 2019 | 29.46 | 29.56 | 29.04 | 29.19 | 1,302,531 | -0.05(-0.17%) |
Aug 29, 2019 | 28.74 | 29.40 | 28.74 | 29.24 | 1,151,756 | +0.72(+2.53%) |
Aug 28, 2019 | 28.08 | 28.79 | 28.04 | 28.51 | 1,080,608 | +0.26(+0.93%) |
Aug 27, 2019 | 28.98 | 29.01 | 28.13 | 28.25 | 1,358,935 | -0.41(-1.43%) |
Aug 26, 2019 | 28.78 | 28.78 | 28.31 | 28.66 | 1,543,739 | +0.16(+0.58%) |
Aug 23, 2019 | 29.26 | 29.78 | 28.42 | 28.50 | 1,681,710 | -1.00(-3.40%) |
Aug 22, 2019 | 29.49 | 29.62 | 29.05 | 29.50 | 1,193,163 | +0.30(+1.01%) |
Aug 21, 2019 | 29.24 | 29.38 | 29.01 | 29.20 | 1,440,803 | +0.30(+1.05%) |
Aug 20, 2019 | 29.23 | 29.23 | 28.83 | 28.90 | 1,066,004 | -0.60(-2.03%) |
Aug 19, 2019 | 29.88 | 29.97 | 29.48 | 29.50 | 1,380,234 | +0.23(+0.79%) |
Aug 16, 2019 | 28.24 | 29.38 | 28.24 | 29.27 | 1,853,278 | +1.31(+4.67%) |
Aug 15, 2019 | 28.13 | 28.39 | 27.92 | 27.96 | 1,312,691 | -0.20(-0.70%) |
Aug 14, 2019 | 28.32 | 28.57 | 28.00 | 28.16 | 1,504,829 | -0.98(-3.35%) |
Aug 13, 2019 | 28.85 | 29.93 | 28.85 | 29.14 | 1,426,261 | +0.25(+0.88%) |
Aug 12, 2019 | 29.06 | 29.19 | 28.85 | 28.88 | 1,280,128 | -0.62(-2.09%) |
Aug 09, 2019 | 29.69 | 29.84 | 29.45 | 29.50 | 1,313,489 | -0.30(-1.02%) |
Aug 08, 2019 | 29.22 | 29.93 | 29.22 | 29.80 | 1,553,070 | +0.83(+2.86%) |
Aug 07, 2019 | 28.61 | 29.13 | 28.23 | 28.97 | 1,966,085 | -0.32(-1.09%) |
Aug 06, 2019 | 28.84 | 29.35 | 28.48 | 29.29 | 1,991,463 | +0.85(+2.97%) |
Aug 05, 2019 | 28.74 | 28.75 | 28.03 | 28.45 | 1,999,356 | -1.03(-3.48%) |
Aug 02, 2019 | 29.41 | 29.58 | 29.06 | 29.47 | 1,610,477 | +0.01(+0.03%) |
Aug 01, 2019 | 31.17 | 31.52 | 29.44 | 29.47 | 2,856,833 | -1.88(-6.00%) |
Jul 31, 2019 | 31.72 | 31.95 | 31.21 | 31.35 | 1,916,236 | -0.45(-1.42%) |
Jul 30, 2019 | 30.90 | 31.82 | 30.90 | 31.80 | 1,200,214 | +0.53(+1.71%) |
Jul 29, 2019 | 31.40 | 31.53 | 31.17 | 31.26 | 1,477,774 | -0.10(-0.31%) |
Jul 26, 2019 | 30.66 | 31.43 | 30.47 | 31.36 | 1,737,844 | +0.88(+2.88%) |
Jul 25, 2019 | 30.62 | 30.99 | 30.32 | 30.48 | 1,597,566 | -0.10(-0.32%) |
Jul 24, 2019 | 29.88 | 30.70 | 29.84 | 30.58 | 1,749,525 | +0.57(+1.89%) |
Jul 23, 2019 | 29.38 | 30.07 | 29.30 | 30.02 | 1,386,388 | +0.63(+2.15%) |
Jul 22, 2019 | 29.73 | 29.79 | 29.06 | 29.38 | 1,909,306 | -0.41(-1.38%) |
Jul 19, 2019 | 29.69 | 30.21 | 29.66 | 29.79 | 2,642,565 | +0.11(+0.36%) |
Jul 18, 2019 | 28.69 | 29.81 | 28.69 | 29.69 | 2,986,240 | +0.85(+2.96%) |
Jul 17, 2019 | 28.85 | 29.08 | 28.41 | 28.83 | 1,946,561 | -0.04(-0.14%) |
Jul 16, 2019 | 28.24 | 29.15 | 28.05 | 28.88 | 3,517,218 | +0.38(+1.33%) |
Jul 15, 2019 | 29.19 | 29.19 | 28.18 | 28.50 | 2,215,931 | -0.59(-2.03%) |
Jul 12, 2019 | 28.82 | 29.15 | 28.70 | 29.09 | 1,300,339 | +0.46(+1.61%) |
Jul 11, 2019 | 28.32 | 28.70 | 28.17 | 28.63 | 1,366,568 | +0.31(+1.10%) |
Jul 10, 2019 | 28.74 | 28.74 | 28.24 | 28.32 | 1,023,875 | -0.43(-1.49%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.24 | 28.74 | 1,184,352 | +0.27(+0.95%) |
Jul 08, 2019 | 28.50 | 28.79 | 28.42 | 28.47 | 1,428,875 | -0.32(-1.11%) |
Jul 05, 2019 | 28.70 | 28.85 | 28.55 | 28.79 | 837,750 | +0.40(+1.42%) |
Jul 03, 2019 | 28.39 | 28.74 | 28.28 | 28.39 | 1,026,122 | +0.10(+0.35%) |
Jul 02, 2019 | 28.61 | 28.68 | 28.17 | 28.29 | 1,593,594 | -0.51(-1.77%) |