Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.85 | 29.97 | 29.84 | 29.94 | 218,967 | +0.18(+0.60%) |
Sep 27, 2019 | 29.87 | 29.92 | 29.71 | 29.76 | 280,400 | -0.14(-0.47%) |
Sep 26, 2019 | 29.84 | 29.92 | 29.79 | 29.90 | 210,356 | +0.17(+0.57%) |
Sep 25, 2019 | 29.58 | 29.76 | 29.49 | 29.73 | 296,659 | +0.12(+0.42%) |
Sep 24, 2019 | 29.88 | 29.88 | 29.59 | 29.61 | 679,226 | -0.20(-0.65%) |
Sep 23, 2019 | 29.83 | 29.84 | 29.73 | 29.80 | 273,559 | -0.04(-0.13%) |
Sep 20, 2019 | 29.96 | 30.06 | 29.84 | 29.84 | 316,500 | -0.07(-0.23%) |
Sep 19, 2019 | 29.96 | 30.03 | 29.90 | 29.91 | 224,756 | +0.05(+0.17%) |
Sep 18, 2019 | 29.81 | 29.86 | 29.73 | 29.86 | 306,569 | +0.05(+0.17%) |
Sep 17, 2019 | 29.74 | 29.83 | 29.74 | 29.81 | 105,302 | +0.03(+0.10%) |
Sep 16, 2019 | 29.85 | 29.88 | 29.78 | 29.78 | 254,177 | -0.16(-0.53%) |
Sep 13, 2019 | 29.93 | 30.02 | 29.92 | 29.94 | 172,600 | +0.08(+0.27%) |
Sep 12, 2019 | 29.76 | 29.89 | 29.68 | 29.86 | 487,350 | +0.12(+0.42%) |
Sep 11, 2019 | 29.64 | 29.74 | 29.64 | 29.73 | 179,208 | +0.25(+0.83%) |
Sep 10, 2019 | 29.38 | 29.52 | 29.32 | 29.49 | 238,510 | +0.07(+0.24%) |
Sep 09, 2019 | 29.40 | 29.42 | 29.32 | 29.42 | 143,712 | +0.06(+0.20%) |
Sep 06, 2019 | 29.31 | 29.40 | 29.28 | 29.36 | 208,400 | +0.11(+0.36%) |
Sep 05, 2019 | 29.23 | 29.34 | 29.23 | 29.25 | 293,193 | +0.18(+0.64%) |
Sep 04, 2019 | 29.04 | 29.08 | 28.98 | 29.07 | 297,309 | +0.28(+0.97%) |
Sep 03, 2019 | 28.80 | 28.82 | 28.68 | 28.79 | 438,447 | -0.04(-0.14%) |
Aug 30, 2019 | 28.86 | 28.87 | 28.70 | 28.83 | 296,000 | +0.17(+0.59%) |
Aug 29, 2019 | 28.62 | 28.72 | 28.54 | 28.66 | 303,076 | +0.31(+1.09%) |
Aug 28, 2019 | 28.22 | 28.39 | 28.15 | 28.35 | 208,737 | +0.10(+0.35%) |
Aug 27, 2019 | 28.43 | 28.44 | 28.25 | 28.25 | 271,632 | -0.06(-0.21%) |
Aug 26, 2019 | 28.35 | 28.35 | 28.20 | 28.31 | 353,023 | +0.36(+1.29%) |
Aug 23, 2019 | 28.41 | 28.55 | 27.93 | 27.95 | 551,300 | -0.51(-1.79%) |
Aug 22, 2019 | 28.56 | 28.58 | 28.38 | 28.46 | 184,693 | -0.10(-0.35%) |
Aug 21, 2019 | 28.62 | 28.64 | 28.56 | 28.56 | 185,796 | +0.27(+0.95%) |
Aug 20, 2019 | 28.47 | 28.47 | 28.28 | 28.29 | 376,741 | -0.18(-0.63%) |
Aug 19, 2019 | 28.56 | 28.56 | 28.45 | 28.47 | 105,720 | +0.23(+0.81%) |
Aug 16, 2019 | 28.10 | 28.26 | 28.09 | 28.24 | 274,200 | +0.35(+1.25%) |
Aug 15, 2019 | 27.84 | 27.96 | 27.75 | 27.89 | 277,813 | +0.11(+0.40%) |
Aug 14, 2019 | 27.96 | 28.01 | 27.78 | 27.78 | 540,330 | -0.76(-2.66%) |
Aug 13, 2019 | 28.09 | 28.60 | 28.05 | 28.54 | 386,273 | +0.40(+1.42%) |
Aug 12, 2019 | 28.23 | 28.33 | 28.08 | 28.14 | 240,435 | -0.27(-0.95%) |
Aug 09, 2019 | 28.50 | 28.53 | 28.30 | 28.41 | 289,800 | -0.20(-0.70%) |
Aug 08, 2019 | 28.50 | 28.67 | 28.42 | 28.61 | 295,392 | +0.24(+0.85%) |
Aug 07, 2019 | 28.07 | 28.39 | 27.96 | 28.37 | 644,723 | +0.13(+0.46%) |
Aug 06, 2019 | 28.30 | 28.33 | 28.05 | 28.24 | 429,287 | +0.20(+0.73%) |
Aug 05, 2019 | 28.33 | 28.35 | 27.89 | 28.04 | 767,839 | -0.84(-2.93%) |
Aug 02, 2019 | 29.04 | 29.06 | 28.77 | 28.88 | 359,300 | -0.30(-1.03%) |
Aug 01, 2019 | 29.47 | 29.63 | 29.11 | 29.18 | 388,785 | -0.24(-0.82%) |
Jul 31, 2019 | 29.44 | 29.53 | 29.22 | 29.42 | 423,107 | -0.02(-0.07%) |
Jul 30, 2019 | 29.49 | 29.50 | 29.41 | 29.44 | 219,298 | -0.33(-1.13%) |
Jul 29, 2019 | 29.79 | 29.79 | 29.73 | 29.77 | 164,573 | +0.09(+0.32%) |
Jul 26, 2019 | 29.65 | 29.74 | 29.65 | 29.68 | 329,600 | +0.15(+0.51%) |
Jul 25, 2019 | 29.69 | 29.69 | 29.50 | 29.53 | 439,470 | -0.24(-0.81%) |
Jul 24, 2019 | 29.66 | 29.77 | 29.65 | 29.77 | 231,189 | +0.01(+0.03%) |
Jul 23, 2019 | 29.72 | 29.78 | 29.68 | 29.76 | 276,928 | +0.30(+1.02%) |
Jul 22, 2019 | 29.46 | 29.47 | 29.40 | 29.46 | 255,280 | +0.03(+0.10%) |
Jul 19, 2019 | 29.44 | 29.48 | 29.38 | 29.43 | 454,700 | +0.09(+0.31%) |
Jul 18, 2019 | 29.33 | 29.37 | 29.25 | 29.34 | 195,192 | -0.09(-0.31%) |
Jul 17, 2019 | 29.59 | 29.61 | 29.43 | 29.43 | 305,479 | -0.09(-0.30%) |
Jul 16, 2019 | 29.52 | 29.59 | 29.51 | 29.52 | 287,795 | +0.02(+0.07%) |
Jul 15, 2019 | 29.47 | 29.55 | 29.47 | 29.50 | 149,991 | +0.06(+0.20%) |
Jul 12, 2019 | 29.50 | 29.50 | 29.41 | 29.44 | 234,000 | -0.07(-0.24%) |
Jul 11, 2019 | 29.54 | 29.56 | 29.44 | 29.51 | 211,183 | -0.01(-0.03%) |
Jul 10, 2019 | 29.58 | 29.65 | 29.49 | 29.52 | 722,891 | -0.01(-0.03%) |
Jul 09, 2019 | 29.47 | 29.55 | 29.44 | 29.53 | 241,767 | -0.11(-0.37%) |
Jul 08, 2019 | 29.64 | 29.67 | 29.59 | 29.64 | 275,113 | -0.10(-0.34%) |
Jul 05, 2019 | 29.72 | 29.77 | 29.60 | 29.74 | 504,400 | -0.09(-0.30%) |
Jul 03, 2019 | 29.77 | 29.83 | 29.74 | 29.83 | 156,300 | +0.20(+0.67%) |
Jul 02, 2019 | 29.57 | 29.66 | 29.56 | 29.63 | 246,978 | -0.56(-1.85%) |