Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.85 | 27.96 | 27.44 | 27.47 | 69,980 | +0.00(+0.00%) |
Sep 27, 2019 | 28.00 | 28.04 | 27.41 | 27.47 | 52,400 | -0.42(-1.51%) |
Sep 26, 2019 | 28.37 | 28.47 | 27.80 | 27.89 | 116,560 | -0.10(-0.36%) |
Sep 25, 2019 | 28.13 | 28.22 | 27.90 | 27.99 | 123,823 | -0.80(-2.78%) |
Sep 24, 2019 | 29.06 | 29.13 | 28.75 | 28.79 | 113,489 | -0.24(-0.83%) |
Sep 23, 2019 | 28.95 | 29.03 | 28.86 | 29.03 | 141,935 | -0.22(-0.75%) |
Sep 20, 2019 | 29.12 | 29.40 | 29.11 | 29.25 | 171,600 | -0.05(-0.17%) |
Sep 19, 2019 | 29.25 | 29.46 | 29.14 | 29.30 | 71,241 | +0.09(+0.31%) |
Sep 18, 2019 | 29.17 | 29.34 | 28.95 | 29.21 | 128,794 | +0.01(+0.03%) |
Sep 17, 2019 | 28.85 | 29.24 | 28.85 | 29.20 | 18,802 | +0.13(+0.45%) |
Sep 16, 2019 | 28.74 | 29.12 | 28.72 | 29.07 | 110,371 | -0.44(-1.49%) |
Sep 13, 2019 | 28.97 | 29.56 | 28.89 | 29.51 | 271,900 | +0.26(+0.89%) |
Sep 12, 2019 | 29.30 | 29.58 | 29.16 | 29.25 | 35,457 | +0.01(+0.03%) |
Sep 11, 2019 | 28.98 | 29.38 | 28.97 | 29.24 | 57,004 | +0.40(+1.39%) |
Sep 10, 2019 | 28.03 | 28.86 | 27.91 | 28.84 | 27,495 | -0.17(-0.59%) |
Sep 09, 2019 | 29.43 | 29.43 | 28.98 | 29.01 | 28,463 | -0.41(-1.39%) |
Sep 06, 2019 | 29.40 | 29.62 | 29.27 | 29.42 | 13,700 | +0.36(+1.24%) |
Sep 05, 2019 | 29.29 | 29.33 | 28.91 | 29.06 | 26,297 | -0.03(-0.10%) |
Sep 04, 2019 | 28.95 | 29.25 | 28.80 | 29.09 | 36,986 | +0.19(+0.66%) |
Sep 03, 2019 | 29.12 | 29.27 | 28.83 | 28.90 | 40,068 | -0.58(-1.97%) |
Aug 30, 2019 | 29.89 | 29.97 | 29.30 | 29.48 | 25,800 | -0.61(-2.03%) |
Aug 29, 2019 | 30.09 | 30.15 | 29.78 | 30.09 | 24,295 | +0.39(+1.31%) |
Aug 28, 2019 | 29.44 | 29.94 | 29.39 | 29.70 | 20,130 | +0.12(+0.41%) |
Aug 27, 2019 | 29.90 | 29.94 | 29.55 | 29.58 | 19,387 | -0.19(-0.64%) |
Aug 26, 2019 | 29.96 | 30.03 | 29.52 | 29.77 | 19,762 | +0.13(+0.44%) |
Aug 23, 2019 | 29.93 | 29.97 | 29.42 | 29.64 | 23,600 | -0.79(-2.60%) |
Aug 22, 2019 | 30.99 | 30.99 | 30.23 | 30.43 | 22,884 | -0.97(-3.09%) |
Aug 21, 2019 | 31.59 | 31.71 | 31.20 | 31.40 | 51,209 | +0.53(+1.72%) |
Aug 20, 2019 | 31.13 | 31.13 | 30.59 | 30.87 | 31,307 | +0.18(+0.59%) |
Aug 19, 2019 | 30.90 | 30.90 | 30.55 | 30.69 | 46,281 | +0.64(+2.13%) |
Aug 16, 2019 | 29.87 | 30.19 | 29.83 | 30.05 | 43,000 | +0.13(+0.43%) |
Aug 15, 2019 | 29.50 | 30.00 | 29.36 | 29.92 | 42,976 | +0.40(+1.36%) |
Aug 14, 2019 | 30.02 | 30.18 | 29.43 | 29.52 | 52,895 | -1.09(-3.56%) |
Aug 13, 2019 | 30.16 | 30.76 | 30.12 | 30.61 | 56,525 | +0.54(+1.80%) |
Aug 12, 2019 | 30.83 | 30.98 | 30.00 | 30.07 | 87,820 | -0.99(-3.19%) |
Aug 09, 2019 | 31.12 | 31.26 | 30.95 | 31.06 | 59,300 | -0.52(-1.65%) |
Aug 08, 2019 | 31.34 | 31.96 | 31.21 | 31.58 | 153,002 | +1.17(+3.85%) |
Aug 07, 2019 | 30.20 | 30.79 | 28.63 | 30.41 | 253,982 | +1.36(+4.68%) |
Aug 06, 2019 | 29.42 | 29.53 | 28.93 | 29.05 | 85,206 | +0.17(+0.59%) |
Aug 05, 2019 | 29.57 | 29.62 | 28.57 | 28.88 | 67,473 | -0.68(-2.30%) |
Aug 02, 2019 | 29.98 | 29.98 | 29.34 | 29.56 | 64,600 | -0.37(-1.24%) |
Aug 01, 2019 | 29.97 | 30.61 | 29.84 | 29.93 | 42,362 | -0.10(-0.33%) |
Jul 31, 2019 | 30.12 | 30.46 | 29.79 | 30.03 | 54,568 | +0.01(+0.03%) |
Jul 30, 2019 | 29.88 | 30.09 | 29.69 | 30.02 | 65,296 | -0.56(-1.83%) |
Jul 29, 2019 | 30.60 | 30.61 | 30.35 | 30.58 | 80,102 | +0.83(+2.79%) |
Jul 26, 2019 | 29.75 | 29.86 | 29.57 | 29.75 | 121,500 | +0.36(+1.22%) |
Jul 25, 2019 | 30.03 | 30.10 | 29.29 | 29.39 | 217,985 | -0.41(-1.38%) |
Jul 24, 2019 | 29.94 | 30.24 | 29.80 | 29.80 | 347,227 | +0.92(+3.19%) |
Jul 23, 2019 | 29.00 | 29.14 | 28.82 | 28.88 | 157,870 | +0.97(+3.48%) |
Jul 22, 2019 | 28.25 | 28.41 | 27.91 | 27.91 | 178,602 | -0.04(-0.14%) |
Jul 19, 2019 | 28.23 | 28.27 | 27.93 | 27.95 | 129,800 | +0.11(+0.40%) |
Jul 18, 2019 | 27.66 | 28.16 | 27.63 | 27.84 | 121,769 | +0.54(+1.98%) |
Jul 17, 2019 | 27.32 | 27.56 | 27.25 | 27.30 | 145,576 | +1.03(+3.92%) |
Jul 16, 2019 | 26.60 | 26.63 | 26.23 | 26.27 | 27,013 | +0.23(+0.88%) |
Jul 15, 2019 | 25.94 | 26.17 | 25.90 | 26.04 | 22,932 | +0.51(+2.00%) |
Jul 12, 2019 | 25.63 | 25.74 | 25.46 | 25.53 | 25,400 | +0.11(+0.43%) |
Jul 11, 2019 | 26.04 | 26.04 | 25.24 | 25.42 | 15,608 | +0.31(+1.23%) |
Jul 10, 2019 | 25.48 | 25.49 | 25.05 | 25.11 | 24,081 | +0.71(+2.91%) |
Jul 09, 2019 | 24.25 | 24.54 | 24.25 | 24.40 | 18,329 | +0.10(+0.41%) |
Jul 08, 2019 | 24.65 | 24.66 | 24.26 | 24.30 | 42,208 | -1.02(-4.03%) |
Jul 05, 2019 | 25.55 | 25.55 | 25.21 | 25.32 | 31,400 | +0.79(+3.22%) |
Jul 03, 2019 | 24.46 | 24.66 | 24.42 | 24.53 | 43,700 | +0.35(+1.45%) |
Jul 02, 2019 | 23.85 | 24.33 | 23.82 | 24.18 | 56,755 | -0.43(-1.75%) |