Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.20 | 29.32 | 29.17 | 29.20 | 111,100 | +0.10(+0.34%) |
Sep 27, 2019 | 29.34 | 29.35 | 28.93 | 29.10 | 188,400 | -0.11(-0.38%) |
Sep 26, 2019 | 29.37 | 29.37 | 29.10 | 29.21 | 109,778 | -0.14(-0.48%) |
Sep 25, 2019 | 29.10 | 29.38 | 29.05 | 29.35 | 249,122 | +0.19(+0.65%) |
Sep 24, 2019 | 29.46 | 29.48 | 29.11 | 29.16 | 706,142 | -0.32(-1.09%) |
Sep 23, 2019 | 29.41 | 29.60 | 29.35 | 29.48 | 571,244 | -0.19(-0.64%) |
Sep 20, 2019 | 29.58 | 29.67 | 29.33 | 29.67 | 1,676,000 | +0.22(+0.75%) |
Sep 19, 2019 | 29.53 | 29.72 | 29.43 | 29.45 | 115,604 | -0.05(-0.17%) |
Sep 18, 2019 | 29.50 | 29.55 | 29.28 | 29.50 | 111,677 | -0.05(-0.17%) |
Sep 17, 2019 | 29.55 | 29.60 | 29.45 | 29.55 | 69,729 | -0.11(-0.37%) |
Sep 16, 2019 | 29.59 | 29.75 | 29.56 | 29.66 | 165,654 | -0.04(-0.13%) |
Sep 13, 2019 | 29.86 | 29.94 | 29.69 | 29.70 | 571,700 | -0.22(-0.74%) |
Sep 12, 2019 | 29.91 | 29.99 | 29.78 | 29.92 | 689,888 | +0.06(+0.20%) |
Sep 11, 2019 | 29.40 | 29.89 | 29.38 | 29.86 | 142,164 | +0.53(+1.81%) |
Sep 10, 2019 | 28.92 | 29.35 | 28.90 | 29.33 | 657,484 | +0.35(+1.21%) |
Sep 09, 2019 | 29.27 | 29.27 | 28.95 | 28.98 | 384,723 | -0.04(-0.14%) |
Sep 06, 2019 | 28.87 | 29.06 | 28.86 | 29.02 | 80,000 | +0.21(+0.73%) |
Sep 05, 2019 | 28.65 | 28.88 | 28.63 | 28.81 | 103,669 | +0.33(+1.16%) |
Sep 04, 2019 | 28.46 | 28.52 | 28.39 | 28.48 | 68,113 | +0.25(+0.89%) |
Sep 03, 2019 | 28.24 | 28.29 | 28.09 | 28.23 | 174,326 | -0.15(-0.53%) |
Aug 30, 2019 | 28.55 | 28.55 | 28.28 | 28.38 | 104,100 | -0.03(-0.11%) |
Aug 29, 2019 | 28.40 | 28.49 | 28.30 | 28.41 | 172,977 | +0.28(+1.00%) |
Aug 28, 2019 | 27.91 | 28.16 | 27.77 | 28.13 | 123,045 | +0.21(+0.75%) |
Aug 27, 2019 | 28.23 | 28.26 | 27.90 | 27.92 | 173,502 | -0.14(-0.50%) |
Aug 26, 2019 | 27.91 | 28.06 | 27.81 | 28.06 | 156,005 | +0.31(+1.12%) |
Aug 23, 2019 | 28.28 | 28.47 | 27.64 | 27.75 | 325,500 | -0.66(-2.32%) |
Aug 22, 2019 | 28.54 | 28.58 | 28.31 | 28.41 | 112,459 | -0.03(-0.11%) |
Aug 21, 2019 | 28.36 | 28.47 | 28.33 | 28.44 | 121,069 | +0.28(+0.99%) |
Aug 20, 2019 | 28.42 | 28.42 | 28.14 | 28.16 | 512,654 | -0.27(-0.95%) |
Aug 19, 2019 | 28.27 | 28.50 | 28.27 | 28.43 | 449,105 | +0.42(+1.50%) |
Aug 16, 2019 | 27.82 | 28.05 | 27.79 | 28.01 | 403,800 | +0.36(+1.30%) |
Aug 15, 2019 | 27.94 | 28.03 | 27.45 | 27.65 | 790,624 | -0.62(-2.19%) |
Aug 14, 2019 | 28.67 | 28.67 | 28.19 | 28.27 | 344,162 | -0.76(-2.62%) |
Aug 13, 2019 | 28.48 | 29.16 | 28.48 | 29.03 | 205,789 | +0.46(+1.61%) |
Aug 12, 2019 | 28.72 | 28.75 | 28.47 | 28.57 | 298,691 | -0.26(-0.90%) |
Aug 09, 2019 | 28.96 | 28.97 | 28.65 | 28.83 | 299,200 | -0.25(-0.86%) |
Aug 08, 2019 | 28.89 | 29.11 | 28.84 | 29.08 | 250,605 | +0.37(+1.29%) |
Aug 07, 2019 | 28.58 | 28.79 | 28.28 | 28.71 | 1,156,922 | -0.12(-0.42%) |
Aug 06, 2019 | 28.61 | 28.84 | 28.44 | 28.83 | 231,097 | +0.35(+1.23%) |
Aug 05, 2019 | 28.69 | 28.76 | 28.25 | 28.48 | 349,513 | -0.66(-2.26%) |
Aug 02, 2019 | 29.51 | 29.51 | 28.88 | 29.14 | 297,800 | -0.60(-2.02%) |
Aug 01, 2019 | 30.08 | 30.33 | 29.68 | 29.74 | 933,070 | -0.22(-0.73%) |
Jul 31, 2019 | 30.45 | 30.48 | 29.74 | 29.96 | 313,736 | -0.44(-1.45%) |
Jul 30, 2019 | 30.46 | 30.54 | 30.36 | 30.40 | 110,014 | -0.21(-0.69%) |
Jul 29, 2019 | 30.58 | 30.63 | 30.44 | 30.61 | 225,347 | +0.05(+0.16%) |
Jul 26, 2019 | 30.29 | 30.59 | 30.23 | 30.56 | 150,500 | +0.34(+1.13%) |
Jul 25, 2019 | 30.33 | 30.34 | 30.12 | 30.22 | 135,021 | -0.12(-0.40%) |
Jul 24, 2019 | 30.09 | 30.36 | 30.09 | 30.34 | 117,377 | +0.24(+0.80%) |
Jul 23, 2019 | 30.13 | 30.14 | 29.85 | 30.10 | 1,267,204 | +0.05(+0.17%) |
Jul 22, 2019 | 30.25 | 30.25 | 30.02 | 30.05 | 1,034,983 | -0.14(-0.46%) |
Jul 19, 2019 | 30.39 | 30.42 | 30.18 | 30.19 | 1,251,100 | -0.18(-0.59%) |
Jul 18, 2019 | 30.33 | 30.40 | 30.09 | 30.37 | 204,213 | -0.01(-0.03%) |
Jul 17, 2019 | 30.57 | 30.60 | 30.37 | 30.38 | 132,302 | -0.19(-0.62%) |
Jul 16, 2019 | 30.59 | 30.70 | 30.56 | 30.57 | 124,054 | -0.07(-0.23%) |
Jul 15, 2019 | 30.63 | 30.65 | 30.54 | 30.64 | 328,446 | +0.07(+0.21%) |
Jul 12, 2019 | 30.28 | 30.59 | 30.28 | 30.57 | 4,265,000 | +0.30(+1.01%) |
Jul 11, 2019 | 30.25 | 30.40 | 30.13 | 30.27 | 889,176 | +0.04(+0.13%) |
Jul 10, 2019 | 30.11 | 30.38 | 30.10 | 30.23 | 1,430,156 | +0.25(+0.83%) |
Jul 09, 2019 | 29.83 | 30.03 | 29.82 | 29.98 | 623,195 | +0.04(+0.13%) |
Jul 08, 2019 | 30.05 | 30.06 | 29.92 | 29.94 | 109,050 | -0.31(-1.02%) |
Jul 05, 2019 | 29.98 | 30.27 | 29.83 | 30.25 | 211,600 | +0.09(+0.30%) |
Jul 03, 2019 | 29.93 | 30.16 | 29.93 | 30.16 | 85,700 | +0.26(+0.87%) |
Jul 02, 2019 | 29.51 | 29.91 | 29.51 | 29.90 | 185,698 | +0.38(+1.29%) |