Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.90 | 30.13 | 29.90 | 30.06 | 1,707 | +0.26(+0.86%) |
Sep 27, 2019 | 30.14 | 30.15 | 29.65 | 29.81 | 1,461 | -0.35(-1.15%) |
Sep 26, 2019 | 30.34 | 30.34 | 30.05 | 30.16 | 7,954 | -0.19(-0.63%) |
Sep 25, 2019 | 30.13 | 30.38 | 29.94 | 30.35 | 21,125 | +0.22(+0.73%) |
Sep 24, 2019 | 30.72 | 30.72 | 30.11 | 30.13 | 6,384 | -0.70(-2.27%) |
Sep 23, 2019 | 30.70 | 30.83 | 30.57 | 30.83 | 86,355 | +0.09(+0.29%) |
Sep 20, 2019 | 30.91 | 30.93 | 30.70 | 30.74 | 2,716 | -0.10(-0.31%) |
Sep 19, 2019 | 31.04 | 31.09 | 30.83 | 30.83 | 4,240 | -0.22(-0.70%) |
Sep 18, 2019 | 31.07 | 31.07 | 30.89 | 31.05 | 3,813 | -0.14(-0.46%) |
Sep 17, 2019 | 31.16 | 31.20 | 31.02 | 31.19 | 28,367 | -0.04(-0.13%) |
Sep 16, 2019 | 31.07 | 31.23 | 31.04 | 31.23 | 707 | +0.09(+0.30%) |
Sep 13, 2019 | 31.35 | 31.35 | 31.11 | 31.14 | 1,671 | -0.14(-0.44%) |
Sep 12, 2019 | 31.54 | 31.54 | 31.27 | 31.28 | 5,725 | -0.01(-0.03%) |
Sep 11, 2019 | 31.20 | 31.29 | 31.15 | 31.29 | 3,863 | +0.41(+1.33%) |
Sep 10, 2019 | 30.57 | 30.91 | 30.54 | 30.88 | 33,593 | +0.05(+0.16%) |
Sep 09, 2019 | 30.92 | 30.96 | 30.70 | 30.83 | 19,851 | -0.08(-0.25%) |
Sep 06, 2019 | 30.91 | 31.00 | 30.86 | 30.91 | 4,179 | +0.07(+0.22%) |
Sep 05, 2019 | 30.62 | 30.86 | 30.47 | 30.84 | 36,849 | +0.25(+0.81%) |
Sep 04, 2019 | 30.21 | 30.61 | 30.21 | 30.59 | 12,446 | +0.78(+2.63%) |
Sep 03, 2019 | 30.46 | 30.48 | 29.81 | 29.81 | 230,798 | -0.79(-2.60%) |
Aug 30, 2019 | 30.73 | 30.73 | 30.43 | 30.60 | 7,313 | +0.12(+0.41%) |
Aug 29, 2019 | 30.43 | 30.63 | 30.33 | 30.48 | 24,293 | +0.37(+1.24%) |
Aug 28, 2019 | 29.89 | 30.14 | 29.89 | 30.10 | 2,528 | +0.17(+0.58%) |
Aug 27, 2019 | 30.34 | 30.34 | 29.93 | 29.93 | 14,568 | -0.33(-1.08%) |
Aug 26, 2019 | 30.03 | 30.26 | 30.02 | 30.26 | 27,405 | +0.37(+1.25%) |
Aug 23, 2019 | 30.63 | 30.73 | 29.82 | 29.88 | 27,059 | -0.94(-3.05%) |
Aug 22, 2019 | 30.92 | 30.92 | 30.54 | 30.82 | 2,042 | +0.05(+0.16%) |
Aug 21, 2019 | 30.78 | 30.78 | 30.71 | 30.77 | 1,958 | +0.09(+0.28%) |
Aug 20, 2019 | 30.80 | 30.90 | 30.69 | 30.69 | 10,830 | -0.17(-0.56%) |
Aug 19, 2019 | 30.82 | 30.99 | 30.82 | 30.86 | 3,435 | +0.34(+1.10%) |
Aug 16, 2019 | 30.29 | 30.52 | 30.27 | 30.52 | 5,014 | +0.44(+1.46%) |
Aug 15, 2019 | 30.04 | 30.21 | 29.90 | 30.08 | 6,545 | +0.04(+0.13%) |
Aug 14, 2019 | 30.74 | 30.74 | 30.01 | 30.04 | 25,381 | -1.12(-3.59%) |
Aug 13, 2019 | 31.03 | 31.40 | 31.03 | 31.16 | 6,993 | +0.28(+0.90%) |
Aug 12, 2019 | 31.06 | 31.06 | 30.68 | 30.89 | 15,540 | -0.53(-1.68%) |
Aug 09, 2019 | 31.72 | 31.72 | 31.21 | 31.41 | 6,791 | -0.43(-1.35%) |
Aug 08, 2019 | 31.50 | 31.84 | 31.50 | 31.84 | 5,985 | +0.50(+1.59%) |
Aug 07, 2019 | 31.20 | 31.44 | 30.95 | 31.35 | 17,892 | -0.21(-0.67%) |
Aug 06, 2019 | 31.55 | 31.57 | 31.36 | 31.56 | 14,988 | +0.31(+0.98%) |
Aug 05, 2019 | 31.82 | 31.82 | 31.02 | 31.25 | 20,298 | -1.15(-3.54%) |
Aug 02, 2019 | 32.18 | 32.40 | 32.13 | 32.40 | 46,910 | -0.23(-0.70%) |
Aug 01, 2019 | 32.92 | 33.30 | 32.52 | 32.63 | 77,952 | -0.28(-0.85%) |
Jul 31, 2019 | 32.95 | 33.06 | 32.65 | 32.91 | 1,950 | -0.19(-0.58%) |
Jul 30, 2019 | 33.03 | 33.15 | 33.03 | 33.10 | 3,745 | -0.18(-0.55%) |
Jul 29, 2019 | 33.21 | 33.28 | 33.15 | 33.28 | 7,057 | -0.04(-0.11%) |
Jul 26, 2019 | 33.40 | 33.50 | 33.30 | 33.32 | 3,761 | +0.32(+0.96%) |
Jul 25, 2019 | 33.12 | 33.13 | 32.95 | 33.00 | 10,392 | -0.03(-0.09%) |
Jul 24, 2019 | 32.33 | 33.03 | 32.33 | 33.03 | 2,620 | +0.78(+2.40%) |
Jul 23, 2019 | 32.27 | 32.27 | 32.11 | 32.26 | 37,894 | -0.02(-0.06%) |
Jul 22, 2019 | 32.33 | 32.44 | 32.27 | 32.27 | 8,289 | -0.03(-0.09%) |
Jul 19, 2019 | 32.63 | 32.63 | 32.30 | 32.30 | 2,507 | -0.30(-0.91%) |
Jul 18, 2019 | 32.53 | 32.60 | 32.42 | 32.60 | 5,500 | -0.18(-0.55%) |
Jul 17, 2019 | 33.12 | 33.12 | 32.78 | 32.78 | 9,293 | -0.46(-1.38%) |
Jul 16, 2019 | 33.28 | 33.34 | 33.24 | 33.24 | 11,913 | -0.04(-0.12%) |
Jul 15, 2019 | 33.48 | 33.48 | 33.20 | 33.28 | 46,410 | -0.21(-0.63%) |
Jul 12, 2019 | 33.31 | 33.52 | 33.29 | 33.49 | 13,059 | +0.30(+0.89%) |
Jul 11, 2019 | 33.35 | 33.35 | 33.12 | 33.19 | 7,050 | +0.02(+0.06%) |
Jul 10, 2019 | 32.92 | 33.17 | 32.92 | 33.17 | 3,679 | +0.23(+0.70%) |
Jul 09, 2019 | 32.74 | 32.96 | 32.74 | 32.94 | 6,840 | +0.20(+0.60%) |
Jul 08, 2019 | 32.80 | 32.80 | 32.67 | 32.75 | 4,086 | -0.22(-0.68%) |
Jul 05, 2019 | 32.72 | 33.01 | 32.68 | 32.97 | 2,402 | +0.15(+0.47%) |
Jul 03, 2019 | 32.68 | 32.82 | 32.68 | 32.82 | 3,865 | +0.36(+1.11%) |
Jul 02, 2019 | 32.26 | 32.46 | 32.26 | 32.46 | 5,659 | +0.28(+0.86%) |