Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.35 | 30.35 | 30.17 | 30.27 | 7,525 | -0.06(-0.19%) |
Sep 27, 2019 | 29.92 | 30.48 | 29.82 | 30.33 | 15,951 | +0.40(+1.33%) |
Sep 26, 2019 | 29.92 | 30.03 | 29.91 | 29.93 | 18,525 | +0.36(+1.23%) |
Sep 25, 2019 | 29.79 | 29.85 | 29.57 | 29.57 | 11,536 | -0.00(-0.01%) |
Sep 24, 2019 | 29.52 | 29.67 | 29.46 | 29.57 | 14,742 | +0.00(+0.00%) |
Sep 23, 2019 | 29.65 | 29.67 | 29.52 | 29.57 | 8,148 | +0.02(+0.07%) |
Sep 20, 2019 | 29.14 | 29.59 | 29.14 | 29.55 | 22,212 | +0.44(+1.52%) |
Sep 19, 2019 | 29.05 | 29.17 | 29.00 | 29.11 | 12,674 | -0.12(-0.40%) |
Sep 18, 2019 | 29.13 | 29.34 | 29.13 | 29.23 | 7,549 | +0.06(+0.20%) |
Sep 17, 2019 | 29.31 | 29.34 | 29.17 | 29.17 | 27,777 | +0.41(+1.44%) |
Sep 16, 2019 | 28.68 | 28.80 | 28.68 | 28.76 | 1,854 | +0.39(+1.37%) |
Sep 13, 2019 | 28.41 | 28.41 | 28.28 | 28.37 | 6,724 | -0.21(-0.72%) |
Sep 12, 2019 | 28.75 | 28.76 | 28.49 | 28.58 | 16,989 | -0.35(-1.20%) |
Sep 11, 2019 | 29.03 | 29.07 | 28.92 | 28.92 | 9,342 | +0.07(+0.24%) |
Sep 10, 2019 | 28.76 | 28.88 | 28.76 | 28.85 | 16,983 | +0.10(+0.34%) |
Sep 09, 2019 | 28.78 | 28.84 | 28.74 | 28.76 | 20,330 | -0.11(-0.39%) |
Sep 06, 2019 | 28.76 | 28.89 | 28.76 | 28.87 | 8,558 | -0.14(-0.50%) |
Sep 05, 2019 | 29.07 | 29.13 | 28.97 | 29.01 | 33,169 | -0.53(-1.78%) |
Sep 04, 2019 | 29.61 | 29.65 | 29.53 | 29.54 | 19,486 | -0.45(-1.51%) |
Sep 03, 2019 | 30.16 | 30.17 | 29.99 | 29.99 | 28,788 | -0.23(-0.75%) |
Aug 30, 2019 | 30.21 | 30.31 | 30.19 | 30.22 | 9,068 | +0.18(+0.59%) |
Aug 29, 2019 | 30.11 | 30.15 | 29.98 | 30.04 | 5,892 | -0.38(-1.26%) |
Aug 28, 2019 | 30.64 | 30.64 | 30.36 | 30.42 | 34,978 | +0.04(+0.13%) |
Aug 27, 2019 | 30.10 | 30.39 | 30.03 | 30.39 | 15,590 | +0.00(+0.00%) |
Aug 26, 2019 | 30.41 | 30.50 | 30.33 | 30.39 | 37,038 | -0.27(-0.86%) |
Aug 23, 2019 | 30.19 | 30.75 | 30.03 | 30.65 | 60,421 | +0.56(+1.86%) |
Aug 22, 2019 | 29.99 | 30.17 | 29.99 | 30.09 | 10,757 | +0.26(+0.89%) |
Aug 21, 2019 | 30.06 | 30.08 | 29.82 | 29.83 | 11,742 | -0.43(-1.43%) |
Aug 20, 2019 | 30.08 | 30.27 | 30.08 | 30.26 | 16,577 | +0.01(+0.03%) |
Aug 19, 2019 | 30.10 | 30.25 | 29.99 | 30.25 | 19,068 | -0.31(-1.03%) |
Aug 16, 2019 | 30.69 | 30.73 | 30.48 | 30.56 | 25,880 | -0.38(-1.24%) |
Aug 15, 2019 | 31.11 | 31.11 | 30.92 | 30.95 | 26,299 | -0.38(-1.22%) |
Aug 14, 2019 | 31.29 | 31.35 | 31.08 | 31.33 | 48,938 | +0.88(+2.90%) |
Aug 13, 2019 | 31.45 | 31.45 | 30.24 | 30.44 | 49,893 | -1.11(-3.51%) |
Aug 12, 2019 | 31.50 | 31.59 | 31.40 | 31.55 | 40,189 | -0.05(-0.16%) |
Aug 09, 2019 | 31.45 | 31.77 | 31.42 | 31.60 | 32,911 | +0.51(+1.65%) |
Aug 08, 2019 | 31.28 | 31.28 | 31.01 | 31.09 | 38,691 | -0.35(-1.10%) |
Aug 07, 2019 | 32.03 | 32.11 | 31.44 | 31.44 | 79,841 | -0.03(-0.09%) |
Aug 06, 2019 | 31.41 | 31.70 | 31.34 | 31.46 | 127,616 | -0.61(-1.90%) |
Aug 05, 2019 | 31.51 | 32.22 | 31.51 | 32.07 | 78,253 | +1.33(+4.34%) |
Aug 02, 2019 | 30.34 | 30.76 | 30.34 | 30.74 | 33,726 | +0.20(+0.64%) |
Aug 01, 2019 | 29.52 | 30.66 | 29.34 | 30.54 | 47,656 | +1.06(+3.60%) |
Jul 31, 2019 | 29.24 | 29.58 | 29.16 | 29.48 | 25,738 | +0.26(+0.91%) |
Jul 30, 2019 | 29.12 | 29.29 | 29.12 | 29.22 | 7,900 | +0.19(+0.65%) |
Jul 29, 2019 | 29.06 | 29.12 | 29.03 | 29.03 | 8,758 | -0.03(-0.11%) |
Jul 26, 2019 | 29.07 | 29.07 | 28.99 | 29.06 | 9,170 | -0.18(-0.60%) |
Jul 25, 2019 | 29.02 | 29.24 | 29.02 | 29.24 | 7,752 | +0.01(+0.03%) |
Jul 24, 2019 | 29.36 | 29.36 | 29.23 | 29.23 | 15,770 | -0.23(-0.77%) |
Jul 23, 2019 | 29.48 | 29.58 | 29.45 | 29.45 | 10,083 | -0.26(-0.89%) |
Jul 22, 2019 | 29.64 | 29.74 | 29.55 | 29.72 | 15,398 | +0.19(+0.63%) |
Jul 19, 2019 | 29.38 | 29.53 | 29.38 | 29.53 | 15,487 | +0.00(+0.00%) |
Jul 18, 2019 | 29.76 | 29.76 | 29.53 | 29.53 | 34,099 | +0.06(+0.20%) |
Jul 17, 2019 | 29.47 | 29.56 | 29.44 | 29.47 | 22,087 | +0.00(+0.00%) |
Jul 16, 2019 | 29.38 | 29.50 | 29.35 | 29.47 | 31,390 | +0.17(+0.57%) |
Jul 15, 2019 | 29.37 | 29.37 | 29.29 | 29.31 | 20,102 | -0.25(-0.83%) |
Jul 12, 2019 | 29.56 | 29.66 | 29.50 | 29.55 | 36,477 | -0.14(-0.46%) |
Jul 11, 2019 | 29.52 | 29.74 | 29.52 | 29.69 | 42,285 | +0.30(+1.04%) |
Jul 10, 2019 | 29.35 | 29.45 | 29.29 | 29.38 | 54,447 | -0.22(-0.73%) |
Jul 09, 2019 | 29.66 | 29.66 | 29.49 | 29.60 | 41,079 | +0.08(+0.27%) |
Jul 08, 2019 | 29.58 | 29.58 | 29.43 | 29.52 | 30,067 | +0.34(+1.18%) |
Jul 05, 2019 | 29.07 | 29.27 | 29.02 | 29.18 | 17,015 | +0.51(+1.78%) |
Jul 03, 2019 | 28.76 | 28.78 | 28.67 | 28.67 | 6,113 | +0.08(+0.27%) |
Jul 02, 2019 | 28.49 | 28.62 | 28.43 | 28.59 | 9,037 | +0.27(+0.97%) |