Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.96 | 30.12 | 29.85 | 29.90 | 107,651 | -0.09(-0.30%) |
Sep 27, 2019 | 30.23 | 30.25 | 29.85 | 29.99 | 98,530 | +0.00(+0.00%) |
Sep 26, 2019 | 30.10 | 30.20 | 29.88 | 29.99 | 132,629 | -0.11(-0.35%) |
Sep 25, 2019 | 30.02 | 30.17 | 29.95 | 30.09 | 178,811 | -0.54(-1.77%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.64 | 30.64 | 198,212 | -0.04(-0.12%) |
Sep 23, 2019 | 30.70 | 30.76 | 30.61 | 30.67 | 106,689 | -0.07(-0.23%) |
Sep 20, 2019 | 30.56 | 30.81 | 30.56 | 30.74 | 157,289 | -0.43(-1.37%) |
Sep 19, 2019 | 31.13 | 31.30 | 31.10 | 31.17 | 124,969 | +0.15(+0.49%) |
Sep 18, 2019 | 31.06 | 31.14 | 30.85 | 31.02 | 120,705 | -0.07(-0.23%) |
Sep 17, 2019 | 31.09 | 31.18 | 31.03 | 31.09 | 165,011 | +0.16(+0.52%) |
Sep 16, 2019 | 30.85 | 30.97 | 30.85 | 30.93 | 95,942 | -0.01(-0.03%) |
Sep 13, 2019 | 31.14 | 31.21 | 30.92 | 30.94 | 124,483 | +0.12(+0.40%) |
Sep 12, 2019 | 30.54 | 30.87 | 30.52 | 30.81 | 161,086 | -0.12(-0.37%) |
Sep 11, 2019 | 30.89 | 30.95 | 30.74 | 30.93 | 133,708 | -0.04(-0.14%) |
Sep 10, 2019 | 30.39 | 31.00 | 30.24 | 30.97 | 142,890 | +0.15(+0.49%) |
Sep 09, 2019 | 30.60 | 30.82 | 30.49 | 30.82 | 137,575 | +0.33(+1.08%) |
Sep 06, 2019 | 30.36 | 30.61 | 30.31 | 30.49 | 133,920 | +0.32(+1.06%) |
Sep 05, 2019 | 30.41 | 30.42 | 30.07 | 30.17 | 148,617 | +0.09(+0.30%) |
Sep 04, 2019 | 30.22 | 30.29 | 30.01 | 30.08 | 147,370 | +0.20(+0.66%) |
Sep 03, 2019 | 29.62 | 29.89 | 29.58 | 29.89 | 139,721 | -0.02(-0.06%) |
Aug 30, 2019 | 30.05 | 30.06 | 29.72 | 29.91 | 123,359 | -0.09(-0.30%) |
Aug 29, 2019 | 29.97 | 30.04 | 29.85 | 30.00 | 138,824 | +0.37(+1.26%) |
Aug 28, 2019 | 29.66 | 29.88 | 29.53 | 29.62 | 278,810 | +0.09(+0.30%) |
Aug 27, 2019 | 29.87 | 29.95 | 29.52 | 29.53 | 333,907 | -0.41(-1.37%) |
Aug 26, 2019 | 29.95 | 30.01 | 29.84 | 29.94 | 220,109 | +0.20(+0.69%) |
Aug 23, 2019 | 30.08 | 30.26 | 29.69 | 29.74 | 317,837 | +0.07(+0.24%) |
Aug 22, 2019 | 30.02 | 30.04 | 29.65 | 29.67 | 112,839 | -0.07(-0.24%) |
Aug 21, 2019 | 29.64 | 29.74 | 29.48 | 29.74 | 466,101 | +0.00(+0.00%) |
Aug 20, 2019 | 30.04 | 30.11 | 29.72 | 29.74 | 165,386 | -0.12(-0.39%) |
Aug 19, 2019 | 29.90 | 30.13 | 29.84 | 29.85 | 230,656 | +0.36(+1.24%) |
Aug 16, 2019 | 28.84 | 29.68 | 28.84 | 29.49 | 595,228 | +0.54(+1.88%) |
Aug 15, 2019 | 28.92 | 29.11 | 28.77 | 28.95 | 177,624 | -0.18(-0.61%) |
Aug 14, 2019 | 29.20 | 29.33 | 29.11 | 29.12 | 160,822 | -0.69(-2.33%) |
Aug 13, 2019 | 29.45 | 30.08 | 29.42 | 29.82 | 240,233 | +0.30(+1.03%) |
Aug 12, 2019 | 29.67 | 29.79 | 29.49 | 29.52 | 155,627 | -0.45(-1.49%) |
Aug 09, 2019 | 29.87 | 30.08 | 29.74 | 29.96 | 172,007 | +0.06(+0.21%) |
Aug 08, 2019 | 30.00 | 30.07 | 29.86 | 29.90 | 147,437 | +0.12(+0.42%) |
Aug 07, 2019 | 29.48 | 29.90 | 29.42 | 29.77 | 230,234 | -0.05(-0.18%) |
Aug 06, 2019 | 29.98 | 29.99 | 29.65 | 29.83 | 279,473 | +0.12(+0.42%) |
Aug 05, 2019 | 30.00 | 30.01 | 29.63 | 29.70 | 216,174 | -0.77(-2.54%) |
Aug 02, 2019 | 30.51 | 30.56 | 30.32 | 30.48 | 169,760 | -0.16(-0.52%) |
Aug 01, 2019 | 30.91 | 31.05 | 30.56 | 30.64 | 516,945 | -0.31(-1.01%) |
Jul 31, 2019 | 31.76 | 31.77 | 30.67 | 30.95 | 312,052 | -0.75(-2.36%) |
Jul 30, 2019 | 31.42 | 32.01 | 31.20 | 31.70 | 727,523 | -2.21(-6.51%) |
Jul 29, 2019 | 33.57 | 33.99 | 33.43 | 33.90 | 348,446 | +0.45(+1.33%) |
Jul 26, 2019 | 33.18 | 33.51 | 33.16 | 33.46 | 119,315 | +0.02(+0.05%) |
Jul 25, 2019 | 34.14 | 34.14 | 33.43 | 33.44 | 156,289 | -0.80(-2.34%) |
Jul 24, 2019 | 34.15 | 34.29 | 33.86 | 34.24 | 155,203 | +0.09(+0.26%) |
Jul 23, 2019 | 34.03 | 34.25 | 33.95 | 34.15 | 97,688 | +0.29(+0.87%) |
Jul 22, 2019 | 33.81 | 33.96 | 33.74 | 33.86 | 501,321 | +0.37(+1.09%) |
Jul 19, 2019 | 33.48 | 33.68 | 33.40 | 33.49 | 304,467 | -0.67(-1.95%) |
Jul 18, 2019 | 33.86 | 34.18 | 33.73 | 34.16 | 264,986 | +0.26(+0.76%) |
Jul 17, 2019 | 33.85 | 34.27 | 33.82 | 33.90 | 543,201 | -1.25(-3.57%) |
Jul 16, 2019 | 35.46 | 35.46 | 35.12 | 35.16 | 104,279 | -0.22(-0.63%) |
Jul 15, 2019 | 35.35 | 35.43 | 35.19 | 35.38 | 126,831 | +0.38(+1.09%) |
Jul 12, 2019 | 35.04 | 35.05 | 34.77 | 35.00 | 220,991 | -0.25(-0.71%) |
Jul 11, 2019 | 35.28 | 35.50 | 35.18 | 35.25 | 218,629 | +1.06(+3.10%) |
Jul 10, 2019 | 33.56 | 34.27 | 33.53 | 34.19 | 436,904 | +0.83(+2.48%) |
Jul 09, 2019 | 33.65 | 33.89 | 32.83 | 33.36 | 597,928 | -1.74(-4.97%) |
Jul 08, 2019 | 35.24 | 35.25 | 35.04 | 35.10 | 294,202 | -0.45(-1.25%) |
Jul 05, 2019 | 35.28 | 35.58 | 35.24 | 35.55 | 82,577 | +0.08(+0.23%) |
Jul 03, 2019 | 35.59 | 35.59 | 35.40 | 35.47 | 64,376 | +0.19(+0.53%) |
Jul 02, 2019 | 35.42 | 35.44 | 35.21 | 35.28 | 93,709 | -0.12(-0.35%) |