Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.07 | 29.33 | 29.07 | 29.29 | 7,479 | +0.25(+0.86%) |
Sep 27, 2019 | 29.58 | 29.58 | 29.00 | 29.04 | 3,800 | -0.40(-1.36%) |
Sep 26, 2019 | 29.34 | 29.47 | 29.34 | 29.44 | 2,496 | -0.09(-0.32%) |
Sep 25, 2019 | 29.05 | 29.58 | 29.04 | 29.53 | 2,475 | +0.38(+1.30%) |
Sep 24, 2019 | 29.78 | 29.80 | 29.09 | 29.15 | 12,389 | -0.48(-1.61%) |
Sep 23, 2019 | 29.62 | 29.66 | 29.55 | 29.63 | 3,058 | -0.02(-0.06%) |
Sep 20, 2019 | 29.95 | 29.96 | 29.50 | 29.65 | 5,800 | -0.24(-0.79%) |
Sep 19, 2019 | 29.93 | 30.04 | 29.88 | 29.88 | 3,479 | +0.12(+0.40%) |
Sep 18, 2019 | 29.81 | 29.81 | 29.41 | 29.76 | 2,817 | -0.01(-0.04%) |
Sep 17, 2019 | 29.70 | 29.78 | 29.60 | 29.78 | 2,380 | +0.17(+0.58%) |
Sep 16, 2019 | 29.61 | 29.64 | 29.58 | 29.60 | 4,475 | -0.11(-0.35%) |
Sep 13, 2019 | 29.73 | 29.78 | 29.69 | 29.71 | 9,000 | -0.13(-0.45%) |
Sep 12, 2019 | 29.96 | 29.99 | 29.81 | 29.84 | 12,796 | +0.20(+0.68%) |
Sep 11, 2019 | 29.55 | 29.69 | 29.51 | 29.64 | 5,200 | +0.25(+0.84%) |
Sep 10, 2019 | 29.18 | 29.40 | 29.18 | 29.40 | 5,228 | -0.23(-0.77%) |
Sep 09, 2019 | 29.82 | 29.82 | 29.46 | 29.63 | 3,102 | -0.20(-0.68%) |
Sep 06, 2019 | 30.09 | 30.09 | 29.83 | 29.83 | 5,500 | -0.12(-0.41%) |
Sep 05, 2019 | 29.80 | 29.96 | 29.80 | 29.95 | 5,771 | +0.56(+1.91%) |
Sep 04, 2019 | 29.27 | 29.39 | 29.25 | 29.39 | 3,327 | +0.43(+1.47%) |
Sep 03, 2019 | 29.14 | 29.14 | 28.90 | 28.96 | 3,597 | -0.31(-1.05%) |
Aug 30, 2019 | 29.47 | 29.47 | 29.14 | 29.27 | 4,900 | -0.03(-0.11%) |
Aug 29, 2019 | 29.19 | 29.33 | 29.19 | 29.30 | 1,796 | +0.46(+1.59%) |
Aug 28, 2019 | 28.78 | 28.85 | 28.71 | 28.84 | 3,678 | -0.00(-0.01%) |
Aug 27, 2019 | 29.06 | 29.06 | 28.78 | 28.85 | 3,930 | +0.03(+0.09%) |
Aug 26, 2019 | 28.76 | 28.82 | 28.64 | 28.82 | 4,950 | +0.36(+1.26%) |
Aug 23, 2019 | 29.20 | 29.47 | 28.45 | 28.46 | 10,800 | -0.92(-3.14%) |
Aug 22, 2019 | 29.52 | 29.52 | 29.16 | 29.39 | 9,816 | -0.09(-0.31%) |
Aug 21, 2019 | 29.36 | 29.56 | 29.36 | 29.48 | 7,481 | +0.29(+0.98%) |
Aug 20, 2019 | 29.21 | 29.39 | 29.19 | 29.19 | 2,082 | -0.18(-0.61%) |
Aug 19, 2019 | 29.20 | 29.43 | 29.20 | 29.37 | 7,206 | +0.40(+1.38%) |
Aug 16, 2019 | 28.85 | 28.97 | 28.85 | 28.97 | 5,800 | +0.44(+1.54%) |
Aug 15, 2019 | 28.54 | 28.54 | 28.48 | 28.53 | 1,908 | -0.01(-0.03%) |
Aug 14, 2019 | 28.84 | 28.99 | 28.47 | 28.54 | 9,993 | -0.87(-2.96%) |
Aug 13, 2019 | 28.86 | 29.54 | 28.86 | 29.41 | 14,440 | +0.57(+1.97%) |
Aug 12, 2019 | 28.98 | 28.98 | 28.74 | 28.84 | 4,732 | -0.38(-1.30%) |
Aug 09, 2019 | 29.43 | 29.46 | 29.06 | 29.22 | 2,900 | -0.29(-1.00%) |
Aug 08, 2019 | 29.15 | 29.52 | 29.15 | 29.52 | 7,391 | +0.67(+2.33%) |
Aug 07, 2019 | 28.40 | 28.85 | 28.23 | 28.85 | 9,260 | +0.15(+0.51%) |
Aug 06, 2019 | 28.69 | 28.73 | 28.41 | 28.70 | 13,206 | +0.45(+1.59%) |
Aug 05, 2019 | 29.00 | 29.00 | 28.01 | 28.25 | 34,005 | -1.09(-3.72%) |
Aug 02, 2019 | 29.77 | 29.77 | 29.22 | 29.34 | 23,400 | -0.54(-1.82%) |
Aug 01, 2019 | 30.13 | 30.61 | 29.87 | 29.88 | 24,355 | -0.13(-0.45%) |
Jul 31, 2019 | 30.60 | 30.60 | 30.02 | 30.02 | 12,402 | -0.37(-1.20%) |
Jul 30, 2019 | 30.48 | 30.48 | 30.38 | 30.38 | 2,886 | -0.22(-0.71%) |
Jul 29, 2019 | 30.81 | 30.81 | 30.39 | 30.60 | 6,459 | -0.13(-0.42%) |
Jul 26, 2019 | 30.69 | 30.78 | 30.67 | 30.73 | 5,400 | +0.37(+1.21%) |
Jul 25, 2019 | 30.68 | 30.68 | 30.32 | 30.36 | 17,961 | -0.22(-0.73%) |
Jul 24, 2019 | 30.37 | 30.60 | 30.33 | 30.59 | 11,579 | +0.25(+0.81%) |
Jul 23, 2019 | 30.25 | 30.34 | 30.14 | 30.34 | 6,513 | +0.12(+0.38%) |
Jul 22, 2019 | 29.95 | 30.23 | 29.95 | 30.23 | 5,427 | +0.24(+0.78%) |
Jul 19, 2019 | 30.48 | 30.48 | 29.99 | 29.99 | 21,300 | -0.19(-0.63%) |
Jul 18, 2019 | 30.10 | 30.19 | 29.89 | 30.18 | 10,725 | +0.08(+0.27%) |
Jul 17, 2019 | 30.17 | 30.27 | 30.10 | 30.10 | 7,627 | -0.09(-0.29%) |
Jul 16, 2019 | 30.42 | 30.42 | 30.15 | 30.19 | 11,322 | -0.17(-0.54%) |
Jul 15, 2019 | 30.43 | 30.43 | 30.28 | 30.35 | 16,008 | +0.04(+0.14%) |
Jul 12, 2019 | 30.33 | 30.33 | 30.12 | 30.31 | 8,900 | +0.21(+0.70%) |
Jul 11, 2019 | 30.18 | 30.23 | 30.03 | 30.10 | 22,058 | +0.09(+0.30%) |
Jul 10, 2019 | 29.97 | 30.11 | 29.95 | 30.01 | 5,876 | +0.26(+0.88%) |
Jul 09, 2019 | 29.54 | 29.75 | 29.54 | 29.75 | 1,242 | +0.15(+0.50%) |
Jul 08, 2019 | 29.51 | 29.61 | 29.51 | 29.60 | 7,203 | -0.14(-0.47%) |
Jul 05, 2019 | 29.66 | 29.81 | 29.50 | 29.74 | 7,500 | -0.02(-0.07%) |
Jul 03, 2019 | 29.65 | 29.76 | 29.64 | 29.76 | 3,400 | +0.24(+0.82%) |
Jul 02, 2019 | 29.38 | 29.53 | 29.34 | 29.52 | 6,915 | +0.15(+0.50%) |