Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.39 | 30.39 | 29.87 | 30.09 | 23,822 | -0.24(-0.79%) |
Sep 27, 2019 | 30.87 | 31.08 | 30.09 | 30.33 | 46,783 | -0.50(-1.63%) |
Sep 26, 2019 | 30.43 | 30.95 | 30.22 | 30.83 | 62,832 | +0.37(+1.22%) |
Sep 25, 2019 | 29.85 | 30.52 | 29.67 | 30.46 | 51,424 | +0.55(+1.85%) |
Sep 24, 2019 | 29.86 | 30.10 | 29.70 | 29.91 | 48,772 | +0.09(+0.32%) |
Sep 23, 2019 | 29.58 | 29.83 | 29.49 | 29.81 | 77,753 | +0.03(+0.10%) |
Sep 20, 2019 | 29.56 | 29.78 | 29.47 | 29.78 | 75,816 | +0.17(+0.56%) |
Sep 19, 2019 | 29.80 | 29.85 | 29.43 | 29.62 | 51,683 | -0.18(-0.61%) |
Sep 18, 2019 | 29.80 | 29.80 | 29.28 | 29.80 | 48,973 | -0.04(-0.15%) |
Sep 17, 2019 | 29.95 | 30.16 | 29.68 | 29.84 | 33,474 | -0.26(-0.87%) |
Sep 16, 2019 | 29.42 | 30.16 | 29.34 | 30.10 | 69,319 | +0.56(+1.89%) |
Sep 13, 2019 | 29.03 | 29.76 | 28.72 | 29.54 | 63,432 | +0.55(+1.91%) |
Sep 12, 2019 | 28.42 | 29.06 | 27.54 | 28.99 | 60,763 | +0.57(+2.02%) |
Sep 11, 2019 | 27.70 | 29.01 | 27.70 | 28.42 | 97,526 | +0.80(+2.89%) |
Sep 10, 2019 | 27.59 | 27.80 | 27.54 | 27.62 | 60,946 | +0.08(+0.29%) |
Sep 09, 2019 | 27.62 | 27.62 | 27.22 | 27.54 | 32,272 | +0.00(+0.00%) |
Sep 06, 2019 | 27.82 | 27.91 | 27.54 | 27.54 | 15,273 | -0.23(-0.81%) |
Sep 05, 2019 | 27.04 | 27.81 | 26.92 | 27.76 | 24,797 | +0.90(+3.36%) |
Sep 04, 2019 | 26.52 | 26.93 | 26.52 | 26.86 | 57,799 | +0.47(+1.76%) |
Sep 03, 2019 | 26.85 | 27.07 | 26.32 | 26.40 | 35,474 | -0.49(-1.81%) |
Aug 30, 2019 | 27.42 | 27.49 | 26.88 | 26.88 | 26,831 | -0.39(-1.44%) |
Aug 29, 2019 | 26.78 | 27.48 | 26.78 | 27.28 | 34,680 | +0.62(+2.35%) |
Aug 28, 2019 | 26.43 | 26.80 | 26.43 | 26.65 | 30,226 | +0.38(+1.44%) |
Aug 27, 2019 | 26.61 | 26.61 | 26.16 | 26.27 | 84,570 | -0.05(-0.19%) |
Aug 26, 2019 | 26.40 | 26.53 | 26.15 | 26.32 | 50,864 | +0.04(+0.14%) |
Aug 23, 2019 | 26.64 | 26.64 | 25.89 | 26.29 | 85,310 | -0.39(-1.44%) |
Aug 22, 2019 | 26.71 | 26.82 | 26.55 | 26.67 | 40,079 | -0.01(-0.05%) |
Aug 21, 2019 | 26.79 | 26.88 | 26.61 | 26.69 | 23,918 | +0.01(+0.05%) |
Aug 20, 2019 | 26.76 | 26.88 | 26.58 | 26.67 | 70,765 | -0.23(-0.86%) |
Aug 19, 2019 | 27.45 | 27.57 | 26.85 | 26.90 | 32,713 | -0.31(-1.12%) |
Aug 16, 2019 | 27.01 | 27.51 | 27.01 | 27.21 | 21,052 | +0.36(+1.35%) |
Aug 15, 2019 | 27.16 | 27.24 | 26.69 | 26.85 | 77,665 | -0.22(-0.81%) |
Aug 14, 2019 | 27.52 | 27.60 | 26.93 | 27.06 | 146,270 | -0.69(-2.49%) |
Aug 13, 2019 | 27.71 | 27.98 | 27.49 | 27.75 | 44,551 | +0.00(+0.00%) |
Aug 12, 2019 | 27.94 | 28.29 | 27.65 | 27.75 | 26,967 | -0.29(-1.04%) |
Aug 09, 2019 | 28.13 | 28.26 | 27.98 | 28.05 | 43,343 | -0.10(-0.36%) |
Aug 08, 2019 | 27.91 | 28.32 | 27.83 | 28.15 | 53,868 | +0.34(+1.23%) |
Aug 07, 2019 | 27.12 | 27.95 | 27.04 | 27.81 | 93,210 | +0.38(+1.38%) |
Aug 06, 2019 | 27.28 | 27.49 | 27.17 | 27.43 | 104,757 | +0.25(+0.91%) |
Aug 05, 2019 | 26.86 | 27.20 | 26.82 | 27.18 | 68,472 | +0.02(+0.08%) |
Aug 02, 2019 | 26.42 | 27.16 | 26.22 | 27.16 | 50,635 | +0.65(+2.44%) |
Aug 01, 2019 | 26.83 | 27.23 | 26.39 | 26.51 | 50,845 | -0.23(-0.84%) |
Jul 31, 2019 | 26.93 | 27.30 | 26.71 | 26.74 | 75,197 | -0.08(-0.30%) |
Jul 30, 2019 | 27.36 | 27.52 | 26.74 | 26.82 | 67,377 | -0.52(-1.91%) |
Jul 29, 2019 | 26.28 | 27.41 | 26.28 | 27.34 | 62,732 | +0.97(+3.69%) |
Jul 26, 2019 | 25.84 | 26.47 | 25.80 | 26.37 | 37,564 | +0.52(+2.02%) |
Jul 25, 2019 | 25.95 | 26.31 | 25.73 | 25.84 | 44,851 | -0.10(-0.39%) |
Jul 24, 2019 | 25.97 | 26.08 | 25.69 | 25.95 | 262,824 | +0.22(+0.85%) |
Jul 23, 2019 | 25.52 | 25.74 | 25.40 | 25.73 | 87,659 | +0.24(+0.94%) |
Jul 22, 2019 | 25.13 | 25.49 | 24.98 | 25.49 | 36,243 | +0.34(+1.36%) |
Jul 19, 2019 | 25.30 | 25.38 | 25.09 | 25.15 | 36,325 | -0.23(-0.89%) |
Jul 18, 2019 | 25.65 | 25.65 | 25.32 | 25.37 | 35,463 | -0.28(-1.08%) |
Jul 17, 2019 | 25.57 | 25.65 | 25.52 | 25.65 | 64,533 | +0.01(+0.06%) |
Jul 16, 2019 | 25.61 | 25.69 | 25.52 | 25.63 | 79,772 | +0.02(+0.09%) |
Jul 15, 2019 | 25.55 | 25.64 | 25.44 | 25.61 | 62,107 | +0.12(+0.48%) |
Jul 12, 2019 | 25.56 | 25.58 | 25.43 | 25.49 | 40,316 | +0.06(+0.23%) |
Jul 11, 2019 | 25.58 | 25.63 | 25.30 | 25.43 | 63,394 | -0.14(-0.54%) |
Jul 10, 2019 | 25.58 | 25.60 | 25.51 | 25.57 | 64,668 | +0.01(+0.03%) |
Jul 09, 2019 | 25.53 | 25.58 | 25.31 | 25.56 | 36,459 | +0.05(+0.20%) |
Jul 08, 2019 | 25.56 | 25.58 | 25.33 | 25.51 | 39,624 | +0.02(+0.09%) |
Jul 05, 2019 | 25.44 | 25.58 | 25.40 | 25.49 | 37,426 | -0.07(-0.26%) |
Jul 03, 2019 | 25.58 | 25.59 | 25.54 | 25.55 | 23,666 | -0.01(-0.06%) |
Jul 02, 2019 | 25.19 | 25.59 | 25.19 | 25.57 | 39,501 | +0.11(+0.43%) |