Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.20 | 28.95 | 27.90 | 28.20 | 19,342 | -0.15(-0.53%) |
Sep 27, 2019 | 29.55 | 29.55 | 28.35 | 28.35 | 12,680 | -0.75(-2.58%) |
Sep 26, 2019 | 29.25 | 30.15 | 29.10 | 29.10 | 14,024 | -0.30(-1.02%) |
Sep 25, 2019 | 29.40 | 30.45 | 29.25 | 29.40 | 21,219 | -0.15(-0.51%) |
Sep 24, 2019 | 29.70 | 30.30 | 29.55 | 29.55 | 18,056 | -0.30(-1.01%) |
Sep 23, 2019 | 30.15 | 30.15 | 29.55 | 29.85 | 29,838 | -0.30(-1.00%) |
Sep 20, 2019 | 29.55 | 30.15 | 29.55 | 30.15 | 74,153 | +0.45(+1.52%) |
Sep 19, 2019 | 29.55 | 30.00 | 29.25 | 29.70 | 19,280 | +0.45(+1.54%) |
Sep 18, 2019 | 29.40 | 30.00 | 27.82 | 29.25 | 27,600 | -0.15(-0.51%) |
Sep 17, 2019 | 29.55 | 30.00 | 28.95 | 29.40 | 24,412 | -0.45(-1.51%) |
Sep 16, 2019 | 29.10 | 30.75 | 28.95 | 29.85 | 40,835 | +0.15(+0.51%) |
Sep 13, 2019 | 30.00 | 30.60 | 29.25 | 29.70 | 36,833 | +0.45(+1.54%) |
Sep 12, 2019 | 28.50 | 30.00 | 28.20 | 29.25 | 28,948 | +0.45(+1.56%) |
Sep 11, 2019 | 28.95 | 29.40 | 28.35 | 28.80 | 36,112 | +0.00(+0.00%) |
Sep 10, 2019 | 28.80 | 30.00 | 28.35 | 28.80 | 32,558 | +0.15(+0.52%) |
Sep 09, 2019 | 27.30 | 28.95 | 27.30 | 28.65 | 34,892 | +1.35(+4.95%) |
Sep 06, 2019 | 26.70 | 27.75 | 26.10 | 27.30 | 18,840 | +0.90(+3.41%) |
Sep 05, 2019 | 26.10 | 27.60 | 25.80 | 26.40 | 15,267 | +0.90(+3.53%) |
Sep 04, 2019 | 24.90 | 25.80 | 24.90 | 25.50 | 6,212 | +0.90(+3.66%) |
Sep 03, 2019 | 26.85 | 27.75 | 24.60 | 24.60 | 30,380 | -2.25(-8.38%) |
Aug 30, 2019 | 26.25 | 27.30 | 25.95 | 26.85 | 20,653 | +0.75(+2.87%) |
Aug 29, 2019 | 26.70 | 27.15 | 26.10 | 26.10 | 12,861 | -0.30(-1.14%) |
Aug 28, 2019 | 25.95 | 27.60 | 25.95 | 26.40 | 12,603 | +0.30(+1.15%) |
Aug 27, 2019 | 26.85 | 26.85 | 25.65 | 26.10 | 33,300 | -0.45(-1.69%) |
Aug 26, 2019 | 27.15 | 27.45 | 26.25 | 26.55 | 8,689 | -0.30(-1.12%) |
Aug 23, 2019 | 27.75 | 27.90 | 26.70 | 26.85 | 30,326 | -1.20(-4.28%) |
Aug 22, 2019 | 27.45 | 28.80 | 27.38 | 28.05 | 18,103 | +1.05(+3.89%) |
Aug 21, 2019 | 25.20 | 27.30 | 24.45 | 27.00 | 43,347 | +2.55(+10.43%) |
Aug 20, 2019 | 24.00 | 24.60 | 23.40 | 24.45 | 14,407 | +0.75(+3.16%) |
Aug 19, 2019 | 22.35 | 24.15 | 22.35 | 23.70 | 32,066 | +1.80(+8.22%) |
Aug 16, 2019 | 20.85 | 23.40 | 20.85 | 21.90 | 40,013 | +1.05(+5.04%) |
Aug 15, 2019 | 22.20 | 24.90 | 19.80 | 20.85 | 60,015 | -1.05(-4.79%) |
Aug 14, 2019 | 24.00 | 25.65 | 21.23 | 21.90 | 40,826 | -0.75(-3.31%) |
Aug 13, 2019 | 21.75 | 23.10 | 21.75 | 22.65 | 12,881 | +0.45(+2.03%) |
Aug 12, 2019 | 22.50 | 24.15 | 21.90 | 22.20 | 27,806 | -0.75(-3.27%) |
Aug 09, 2019 | 19.20 | 23.10 | 19.05 | 22.95 | 46,600 | +3.90(+20.47%) |
Aug 08, 2019 | 21.15 | 22.05 | 18.60 | 19.05 | 60,539 | -2.70(-12.41%) |
Aug 07, 2019 | 23.25 | 23.32 | 21.15 | 21.75 | 34,600 | -1.65(-7.05%) |
Aug 06, 2019 | 24.15 | 25.20 | 23.25 | 23.40 | 16,437 | -1.35(-5.45%) |
Aug 05, 2019 | 26.40 | 26.85 | 24.15 | 24.75 | 42,029 | -2.25(-8.33%) |
Aug 02, 2019 | 27.75 | 28.48 | 26.55 | 27.00 | 16,780 | -0.75(-2.70%) |
Aug 01, 2019 | 28.05 | 29.40 | 27.75 | 27.75 | 15,244 | -0.75(-2.63%) |
Jul 31, 2019 | 29.55 | 30.45 | 28.35 | 28.50 | 19,790 | -1.35(-4.52%) |
Jul 30, 2019 | 29.10 | 30.30 | 28.95 | 29.85 | 23,158 | +0.45(+1.53%) |
Jul 29, 2019 | 30.00 | 30.68 | 28.95 | 29.40 | 14,145 | -0.75(-2.49%) |
Jul 26, 2019 | 30.15 | 31.05 | 29.85 | 30.15 | 16,000 | +0.15(+0.50%) |
Jul 25, 2019 | 30.00 | 30.30 | 29.32 | 30.00 | 9,862 | +0.00(+0.00%) |
Jul 24, 2019 | 29.25 | 30.30 | 28.80 | 30.00 | 21,797 | +0.45(+1.52%) |
Jul 23, 2019 | 29.25 | 29.70 | 28.50 | 29.55 | 10,398 | +0.60(+2.07%) |
Jul 22, 2019 | 30.00 | 30.15 | 28.65 | 28.95 | 21,004 | -1.05(-3.50%) |
Jul 19, 2019 | 29.55 | 30.90 | 29.55 | 30.00 | 12,493 | +0.15(+0.50%) |
Jul 18, 2019 | 30.00 | 30.60 | 29.25 | 29.85 | 22,755 | +0.00(+0.00%) |
Jul 17, 2019 | 31.50 | 31.80 | 29.40 | 29.85 | 44,680 | -1.80(-5.69%) |
Jul 16, 2019 | 32.10 | 32.40 | 31.05 | 31.65 | 22,235 | -0.75(-2.31%) |
Jul 15, 2019 | 32.55 | 32.70 | 31.80 | 32.40 | 15,355 | +0.15(+0.47%) |
Jul 12, 2019 | 32.25 | 33.15 | 32.10 | 32.25 | 28,133 | +0.15(+0.47%) |
Jul 11, 2019 | 32.70 | 33.00 | 31.80 | 32.10 | 9,306 | -0.45(-1.38%) |
Jul 10, 2019 | 33.00 | 33.45 | 32.10 | 32.55 | 21,470 | -0.15(-0.46%) |
Jul 09, 2019 | 32.10 | 33.00 | 31.65 | 32.70 | 21,791 | +0.30(+0.93%) |
Jul 08, 2019 | 32.10 | 32.85 | 31.80 | 32.40 | 26,288 | +0.30(+0.93%) |
Jul 05, 2019 | 30.90 | 32.25 | 30.90 | 32.10 | 25,933 | +1.20(+3.88%) |
Jul 03, 2019 | 31.80 | 31.80 | 30.90 | 30.90 | 12,640 | -0.45(-1.44%) |
Jul 02, 2019 | 31.20 | 32.85 | 30.90 | 31.35 | 23,654 | -0.15(-0.48%) |