Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.26 | 29.54 | 28.88 | 29.32 | 301,285 | +0.09(+0.31%) |
Sep 27, 2019 | 29.73 | 30.23 | 29.10 | 29.23 | 359,327 | -0.52(-1.74%) |
Sep 26, 2019 | 30.08 | 30.33 | 29.72 | 29.74 | 205,885 | -0.38(-1.27%) |
Sep 25, 2019 | 30.00 | 30.44 | 29.98 | 30.13 | 202,138 | +0.24(+0.81%) |
Sep 24, 2019 | 30.62 | 30.87 | 29.80 | 29.89 | 286,063 | -0.78(-2.55%) |
Sep 23, 2019 | 30.58 | 30.79 | 30.48 | 30.67 | 143,488 | +0.15(+0.48%) |
Sep 20, 2019 | 30.76 | 30.97 | 30.52 | 30.52 | 334,365 | -0.23(-0.74%) |
Sep 19, 2019 | 30.69 | 31.01 | 30.60 | 30.75 | 239,845 | +0.06(+0.19%) |
Sep 18, 2019 | 30.68 | 30.79 | 30.53 | 30.69 | 238,084 | +0.05(+0.16%) |
Sep 17, 2019 | 30.84 | 30.84 | 30.52 | 30.64 | 123,242 | -0.22(-0.71%) |
Sep 16, 2019 | 31.01 | 31.14 | 30.76 | 30.86 | 231,036 | -0.14(-0.46%) |
Sep 13, 2019 | 31.10 | 31.18 | 30.87 | 31.00 | 323,417 | +0.17(+0.56%) |
Sep 12, 2019 | 30.60 | 30.97 | 30.43 | 30.83 | 169,812 | +0.89(+2.97%) |
Sep 11, 2019 | 30.72 | 30.72 | 29.94 | 29.94 | 215,165 | -0.64(-2.09%) |
Sep 10, 2019 | 30.79 | 30.87 | 30.28 | 30.58 | 238,875 | -0.09(-0.30%) |
Sep 09, 2019 | 30.60 | 30.79 | 30.30 | 30.67 | 349,290 | -0.22(-0.72%) |
Sep 06, 2019 | 30.83 | 31.16 | 30.68 | 30.89 | 156,124 | -0.06(-0.19%) |
Sep 05, 2019 | 31.27 | 31.39 | 30.79 | 30.95 | 157,359 | -0.00(-0.01%) |
Sep 04, 2019 | 31.15 | 31.44 | 30.56 | 30.95 | 183,327 | +0.40(+1.32%) |
Sep 03, 2019 | 30.60 | 30.73 | 30.17 | 30.55 | 160,633 | -0.26(-0.84%) |
Aug 30, 2019 | 31.02 | 31.09 | 30.14 | 30.81 | 142,767 | -0.09(-0.30%) |
Aug 29, 2019 | 30.90 | 31.16 | 30.46 | 30.90 | 159,801 | +0.07(+0.22%) |
Aug 28, 2019 | 31.01 | 31.25 | 30.70 | 30.84 | 120,025 | +0.05(+0.18%) |
Aug 27, 2019 | 30.63 | 30.79 | 30.21 | 30.78 | 134,985 | +0.43(+1.43%) |
Aug 26, 2019 | 30.57 | 30.61 | 30.27 | 30.35 | 123,835 | -0.00(-0.01%) |
Aug 23, 2019 | 30.77 | 30.86 | 29.94 | 30.35 | 283,564 | -0.42(-1.38%) |
Aug 22, 2019 | 31.50 | 31.54 | 30.60 | 30.78 | 265,911 | -0.58(-1.86%) |
Aug 21, 2019 | 31.48 | 31.67 | 31.12 | 31.36 | 161,110 | +0.12(+0.38%) |
Aug 20, 2019 | 31.74 | 31.74 | 31.16 | 31.24 | 155,807 | -0.32(-1.01%) |
Aug 19, 2019 | 31.80 | 31.92 | 31.37 | 31.56 | 248,831 | +0.27(+0.86%) |
Aug 16, 2019 | 31.15 | 31.73 | 31.05 | 31.29 | 268,017 | +0.51(+1.66%) |
Aug 15, 2019 | 31.69 | 31.74 | 30.62 | 30.78 | 329,274 | -1.00(-3.13%) |
Aug 14, 2019 | 31.74 | 31.88 | 30.72 | 31.78 | 495,515 | -0.37(-1.15%) |
Aug 13, 2019 | 32.39 | 33.00 | 32.06 | 32.15 | 312,851 | -0.25(-0.76%) |
Aug 12, 2019 | 33.84 | 33.84 | 32.23 | 32.39 | 453,526 | -1.00(-3.01%) |
Aug 09, 2019 | 33.56 | 33.78 | 33.12 | 33.40 | 329,787 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.94 | 33.14 | 33.54 | 489,127 | +0.04(+0.12%) |
Aug 07, 2019 | 33.80 | 33.83 | 32.90 | 33.50 | 269,289 | -0.31(-0.91%) |
Aug 06, 2019 | 34.23 | 34.23 | 32.67 | 33.81 | 203,163 | +0.78(+2.37%) |
Aug 05, 2019 | 33.60 | 34.31 | 32.67 | 33.02 | 270,590 | -0.59(-1.75%) |
Aug 02, 2019 | 35.07 | 35.07 | 33.36 | 33.61 | 198,412 | -0.80(-2.33%) |
Aug 01, 2019 | 34.48 | 35.28 | 34.23 | 34.41 | 205,518 | -0.10(-0.28%) |
Jul 31, 2019 | 34.98 | 35.12 | 34.23 | 34.51 | 151,083 | -0.40(-1.16%) |
Jul 30, 2019 | 34.84 | 35.00 | 34.56 | 34.91 | 140,672 | +0.09(+0.26%) |
Jul 29, 2019 | 34.23 | 34.88 | 34.23 | 34.82 | 150,696 | +0.59(+1.73%) |
Jul 26, 2019 | 34.23 | 34.67 | 34.18 | 34.23 | 123,276 | +0.09(+0.27%) |
Jul 25, 2019 | 34.72 | 34.86 | 34.06 | 34.14 | 179,801 | -0.37(-1.08%) |
Jul 24, 2019 | 34.06 | 34.98 | 33.92 | 34.51 | 251,824 | +0.65(+1.93%) |
Jul 23, 2019 | 33.78 | 34.06 | 33.53 | 33.86 | 217,983 | +0.20(+0.58%) |
Jul 22, 2019 | 33.32 | 33.74 | 33.31 | 33.66 | 148,901 | +0.27(+0.80%) |
Jul 19, 2019 | 33.13 | 33.55 | 33.13 | 33.40 | 189,414 | +0.03(+0.09%) |
Jul 18, 2019 | 33.48 | 33.63 | 33.15 | 33.37 | 162,039 | -0.12(-0.35%) |
Jul 17, 2019 | 33.51 | 33.69 | 33.22 | 33.48 | 187,175 | -0.20(-0.59%) |
Jul 16, 2019 | 33.41 | 33.77 | 33.12 | 33.68 | 217,725 | +0.39(+1.16%) |
Jul 15, 2019 | 33.32 | 33.45 | 32.99 | 33.30 | 95,031 | +0.17(+0.52%) |
Jul 12, 2019 | 33.47 | 33.48 | 33.01 | 33.12 | 146,222 | -0.36(-1.08%) |
Jul 11, 2019 | 32.84 | 33.58 | 32.46 | 33.48 | 212,807 | +0.70(+2.13%) |
Jul 10, 2019 | 33.35 | 33.35 | 32.38 | 32.78 | 279,961 | -0.28(-0.85%) |
Jul 09, 2019 | 33.13 | 33.43 | 32.98 | 33.06 | 163,912 | -0.36(-1.06%) |
Jul 08, 2019 | 33.52 | 33.65 | 33.18 | 33.42 | 170,065 | +0.06(+0.19%) |
Jul 05, 2019 | 33.10 | 33.65 | 32.94 | 33.36 | 199,762 | +0.23(+0.68%) |
Jul 03, 2019 | 32.41 | 33.23 | 32.37 | 33.13 | 153,195 | +0.79(+2.45%) |
Jul 02, 2019 | 32.18 | 32.42 | 31.96 | 32.34 | 89,080 | +0.16(+0.51%) |