Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.85 | 28.17 | 27.63 | 28.03 | 20,184 | +0.22(+0.79%) |
Sep 27, 2019 | 28.57 | 28.57 | 27.65 | 27.81 | 36,579 | -0.76(-2.65%) |
Sep 26, 2019 | 28.80 | 28.84 | 28.47 | 28.57 | 46,334 | -0.23(-0.79%) |
Sep 25, 2019 | 28.59 | 28.84 | 28.23 | 28.80 | 371,522 | +0.21(+0.73%) |
Sep 24, 2019 | 29.65 | 29.65 | 28.52 | 28.59 | 64,058 | -0.97(-3.27%) |
Sep 23, 2019 | 29.79 | 29.81 | 29.54 | 29.55 | 20,513 | -0.31(-1.03%) |
Sep 20, 2019 | 30.26 | 30.30 | 29.68 | 29.86 | 151,444 | -0.39(-1.28%) |
Sep 19, 2019 | 30.19 | 30.54 | 30.19 | 30.25 | 16,205 | -0.02(-0.07%) |
Sep 18, 2019 | 30.72 | 30.72 | 29.96 | 30.27 | 11,528 | -0.49(-1.59%) |
Sep 17, 2019 | 30.40 | 30.77 | 30.40 | 30.76 | 8,983 | +0.37(+1.21%) |
Sep 16, 2019 | 30.03 | 30.52 | 30.03 | 30.39 | 14,218 | +0.13(+0.43%) |
Sep 13, 2019 | 30.45 | 30.52 | 30.23 | 30.26 | 15,576 | -0.21(-0.69%) |
Sep 12, 2019 | 30.55 | 30.84 | 30.46 | 30.47 | 34,168 | +0.01(+0.03%) |
Sep 11, 2019 | 29.98 | 30.49 | 29.92 | 30.46 | 54,277 | +0.42(+1.39%) |
Sep 10, 2019 | 29.97 | 30.28 | 29.79 | 30.04 | 15,974 | -0.25(-0.82%) |
Sep 09, 2019 | 31.02 | 31.02 | 30.09 | 30.29 | 34,251 | -0.54(-1.74%) |
Sep 06, 2019 | 30.98 | 31.08 | 30.81 | 30.83 | 17,686 | +0.03(+0.10%) |
Sep 05, 2019 | 30.90 | 30.91 | 30.56 | 30.80 | 14,484 | +0.14(+0.45%) |
Sep 04, 2019 | 30.40 | 30.79 | 30.40 | 30.66 | 14,259 | +0.57(+1.88%) |
Sep 03, 2019 | 30.20 | 30.40 | 30.02 | 30.09 | 12,497 | -0.38(-1.24%) |
Aug 30, 2019 | 30.84 | 30.84 | 30.28 | 30.47 | 46,126 | -0.16(-0.52%) |
Aug 29, 2019 | 30.21 | 30.69 | 30.21 | 30.63 | 20,974 | +0.65(+2.16%) |
Aug 28, 2019 | 29.97 | 30.06 | 29.75 | 29.98 | 33,139 | -0.08(-0.28%) |
Aug 27, 2019 | 30.50 | 30.55 | 29.90 | 30.07 | 15,150 | -0.21(-0.70%) |
Aug 26, 2019 | 30.31 | 30.33 | 30.12 | 30.28 | 13,168 | +0.33(+1.09%) |
Aug 23, 2019 | 30.68 | 30.89 | 29.95 | 29.95 | 118,281 | -0.78(-2.53%) |
Aug 22, 2019 | 30.96 | 30.96 | 30.41 | 30.73 | 7,741 | -0.02(-0.06%) |
Aug 21, 2019 | 30.62 | 30.93 | 30.59 | 30.75 | 41,979 | +0.43(+1.41%) |
Aug 20, 2019 | 30.59 | 30.59 | 30.32 | 30.32 | 31,616 | -0.30(-0.98%) |
Aug 19, 2019 | 31.08 | 31.08 | 30.51 | 30.62 | 82,137 | +0.07(+0.23%) |
Aug 16, 2019 | 30.10 | 30.58 | 30.10 | 30.55 | 117,276 | +0.66(+2.20%) |
Aug 15, 2019 | 30.06 | 30.06 | 29.64 | 29.89 | 31,147 | +0.02(+0.07%) |
Aug 14, 2019 | 30.54 | 30.54 | 29.68 | 29.87 | 66,845 | -1.13(-3.66%) |
Aug 13, 2019 | 30.63 | 31.28 | 30.63 | 31.01 | 29,184 | +0.33(+1.07%) |
Aug 12, 2019 | 31.02 | 31.03 | 30.58 | 30.68 | 32,029 | -0.47(-1.50%) |
Aug 09, 2019 | 31.57 | 31.57 | 31.07 | 31.15 | 68,637 | -0.79(-2.46%) |
Aug 08, 2019 | 31.15 | 31.93 | 31.15 | 31.93 | 102,779 | +1.26(+4.12%) |
Aug 07, 2019 | 30.24 | 30.75 | 30.15 | 30.67 | 45,806 | +0.13(+0.44%) |
Aug 06, 2019 | 30.44 | 30.93 | 30.24 | 30.53 | 41,181 | +0.20(+0.67%) |
Aug 05, 2019 | 30.87 | 30.95 | 29.94 | 30.33 | 136,639 | -1.23(-3.91%) |
Aug 02, 2019 | 31.59 | 31.73 | 31.12 | 31.56 | 103,207 | -0.13(-0.41%) |
Aug 01, 2019 | 32.22 | 32.56 | 31.59 | 31.69 | 53,873 | -0.54(-1.66%) |
Jul 31, 2019 | 32.57 | 32.66 | 31.86 | 32.23 | 182,299 | -0.34(-1.04%) |
Jul 30, 2019 | 32.42 | 32.65 | 32.37 | 32.57 | 21,327 | -0.16(-0.49%) |
Jul 29, 2019 | 33.41 | 33.43 | 32.45 | 32.73 | 63,421 | -0.60(-1.79%) |
Jul 26, 2019 | 32.84 | 33.38 | 32.84 | 33.33 | 56,176 | +0.59(+1.79%) |
Jul 25, 2019 | 32.97 | 32.97 | 32.65 | 32.74 | 18,604 | -0.14(-0.42%) |
Jul 24, 2019 | 32.38 | 32.88 | 32.38 | 32.88 | 34,162 | +0.45(+1.38%) |
Jul 23, 2019 | 32.61 | 32.61 | 32.33 | 32.43 | 22,240 | +0.03(+0.09%) |
Jul 22, 2019 | 32.33 | 32.44 | 32.23 | 32.40 | 59,111 | +0.23(+0.72%) |
Jul 19, 2019 | 32.54 | 32.64 | 32.17 | 32.17 | 29,846 | -0.24(-0.74%) |
Jul 18, 2019 | 32.44 | 32.44 | 32.14 | 32.41 | 31,382 | -0.03(-0.09%) |
Jul 17, 2019 | 32.51 | 32.69 | 32.44 | 32.44 | 50,558 | -0.19(-0.58%) |
Jul 16, 2019 | 32.74 | 32.86 | 32.60 | 32.63 | 73,913 | -0.09(-0.27%) |
Jul 15, 2019 | 32.61 | 32.75 | 32.44 | 32.72 | 81,276 | +0.26(+0.80%) |
Jul 12, 2019 | 32.60 | 32.60 | 32.24 | 32.46 | 25,022 | -0.06(-0.18%) |
Jul 11, 2019 | 32.46 | 32.52 | 32.21 | 32.52 | 34,302 | +0.23(+0.71%) |
Jul 10, 2019 | 32.32 | 32.56 | 32.17 | 32.29 | 38,972 | +0.09(+0.28%) |
Jul 09, 2019 | 31.94 | 32.20 | 31.77 | 32.20 | 73,167 | +0.35(+1.09%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.70 | 31.85 | 28,725 | -0.14(-0.44%) |
Jul 05, 2019 | 31.87 | 32.01 | 31.63 | 31.99 | 30,148 | +0.11(+0.35%) |
Jul 03, 2019 | 31.80 | 31.93 | 31.72 | 31.88 | 18,088 | +0.23(+0.72%) |
Jul 02, 2019 | 31.46 | 31.65 | 31.27 | 31.65 | 28,006 | +0.17(+0.54%) |