Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.85 | 30.95 | 30.82 | 30.90 | 398,390 | +0.18(+0.60%) |
Sep 27, 2019 | 31.01 | 31.01 | 30.59 | 30.71 | 20,949 | -0.17(-0.54%) |
Sep 26, 2019 | 30.95 | 30.97 | 30.76 | 30.88 | 14,730 | -0.08(-0.27%) |
Sep 25, 2019 | 30.77 | 31.01 | 30.66 | 30.96 | 89,615 | +0.18(+0.60%) |
Sep 24, 2019 | 31.20 | 31.20 | 30.67 | 30.78 | 43,391 | -0.27(-0.87%) |
Sep 23, 2019 | 30.95 | 31.11 | 30.90 | 31.05 | 20,159 | +0.04(+0.14%) |
Sep 20, 2019 | 31.25 | 31.28 | 30.97 | 31.01 | 27,168 | -0.16(-0.50%) |
Sep 19, 2019 | 31.28 | 31.36 | 31.16 | 31.16 | 48,745 | -0.04(-0.11%) |
Sep 18, 2019 | 31.10 | 31.22 | 30.97 | 31.20 | 123,440 | +0.02(+0.06%) |
Sep 17, 2019 | 31.15 | 31.19 | 31.04 | 31.18 | 79,863 | +0.03(+0.08%) |
Sep 16, 2019 | 31.23 | 31.23 | 31.12 | 31.15 | 27,587 | -0.14(-0.43%) |
Sep 13, 2019 | 31.35 | 31.36 | 31.23 | 31.29 | 76,486 | +0.06(+0.21%) |
Sep 12, 2019 | 31.28 | 31.36 | 31.15 | 31.23 | 25,105 | +0.07(+0.24%) |
Sep 11, 2019 | 31.01 | 31.15 | 30.94 | 31.15 | 37,308 | +0.23(+0.74%) |
Sep 10, 2019 | 30.73 | 30.92 | 30.71 | 30.92 | 82,959 | +0.10(+0.33%) |
Sep 09, 2019 | 30.82 | 30.86 | 30.72 | 30.82 | 27,856 | +0.17(+0.57%) |
Sep 06, 2019 | 30.64 | 30.72 | 30.61 | 30.65 | 18,876 | +0.05(+0.15%) |
Sep 05, 2019 | 30.43 | 30.74 | 30.43 | 30.60 | 27,948 | +0.44(+1.46%) |
Sep 04, 2019 | 30.11 | 30.17 | 30.00 | 30.16 | 24,411 | +0.39(+1.32%) |
Sep 03, 2019 | 29.85 | 29.85 | 29.63 | 29.77 | 20,820 | -0.27(-0.92%) |
Aug 30, 2019 | 30.12 | 30.13 | 29.92 | 30.04 | 29,569 | +0.06(+0.21%) |
Aug 29, 2019 | 29.91 | 30.03 | 29.80 | 29.98 | 22,581 | +0.39(+1.33%) |
Aug 28, 2019 | 29.32 | 29.58 | 29.32 | 29.58 | 42,576 | +0.27(+0.91%) |
Aug 27, 2019 | 29.69 | 29.71 | 29.24 | 29.32 | 32,043 | -0.11(-0.38%) |
Aug 26, 2019 | 29.45 | 29.50 | 29.25 | 29.43 | 23,402 | +0.24(+0.82%) |
Aug 23, 2019 | 29.91 | 29.98 | 29.05 | 29.19 | 78,341 | -0.82(-2.72%) |
Aug 22, 2019 | 30.00 | 30.09 | 29.86 | 30.01 | 37,111 | +0.06(+0.21%) |
Aug 21, 2019 | 30.02 | 30.02 | 29.91 | 29.94 | 25,590 | +0.20(+0.66%) |
Aug 20, 2019 | 29.99 | 29.99 | 29.75 | 29.75 | 37,343 | -0.26(-0.86%) |
Aug 19, 2019 | 30.03 | 30.04 | 29.92 | 30.00 | 13,954 | +0.37(+1.25%) |
Aug 16, 2019 | 29.28 | 29.63 | 29.28 | 29.63 | 11,456 | +0.50(+1.71%) |
Aug 15, 2019 | 29.25 | 29.26 | 28.94 | 29.14 | 31,330 | +0.02(+0.06%) |
Aug 14, 2019 | 29.62 | 29.62 | 29.11 | 29.12 | 45,206 | -0.88(-2.93%) |
Aug 13, 2019 | 29.43 | 30.18 | 29.43 | 30.00 | 21,727 | +0.45(+1.54%) |
Aug 12, 2019 | 29.75 | 29.78 | 29.47 | 29.54 | 24,772 | -0.38(-1.27%) |
Aug 09, 2019 | 30.07 | 30.08 | 29.79 | 29.92 | 210,911 | -0.26(-0.85%) |
Aug 08, 2019 | 29.79 | 30.19 | 29.78 | 30.18 | 41,117 | +0.54(+1.82%) |
Aug 07, 2019 | 29.46 | 29.72 | 29.24 | 29.64 | 76,223 | -0.04(-0.12%) |
Aug 06, 2019 | 29.58 | 29.69 | 29.25 | 29.68 | 55,059 | +0.37(+1.25%) |
Aug 05, 2019 | 29.71 | 29.71 | 29.08 | 29.31 | 43,665 | -0.90(-2.97%) |
Aug 02, 2019 | 30.36 | 30.36 | 30.01 | 30.21 | 75,395 | -0.22(-0.71%) |
Aug 01, 2019 | 30.84 | 31.16 | 30.40 | 30.43 | 66,791 | -0.46(-1.49%) |
Jul 31, 2019 | 31.14 | 31.18 | 30.69 | 30.89 | 12,254 | -0.22(-0.71%) |
Jul 30, 2019 | 31.14 | 31.16 | 31.03 | 31.11 | 34,232 | -0.15(-0.47%) |
Jul 29, 2019 | 31.29 | 31.29 | 31.16 | 31.25 | 17,230 | -0.02(-0.05%) |
Jul 26, 2019 | 31.12 | 31.28 | 31.12 | 31.27 | 17,457 | +0.24(+0.76%) |
Jul 25, 2019 | 31.14 | 31.14 | 30.96 | 31.03 | 11,571 | -0.19(-0.62%) |
Jul 24, 2019 | 30.90 | 31.23 | 30.90 | 31.23 | 31,533 | +0.23(+0.74%) |
Jul 23, 2019 | 30.92 | 31.01 | 30.83 | 31.00 | 45,594 | +0.22(+0.71%) |
Jul 22, 2019 | 30.75 | 30.79 | 30.65 | 30.78 | 30,740 | +0.13(+0.42%) |
Jul 19, 2019 | 30.91 | 30.91 | 30.65 | 30.65 | 5,782 | -0.15(-0.48%) |
Jul 18, 2019 | 30.61 | 30.79 | 30.49 | 30.79 | 44,755 | +0.16(+0.54%) |
Jul 17, 2019 | 30.84 | 30.84 | 30.62 | 30.63 | 69,412 | -0.23(-0.74%) |
Jul 16, 2019 | 30.91 | 30.93 | 30.81 | 30.86 | 17,195 | -0.06(-0.18%) |
Jul 15, 2019 | 30.98 | 30.98 | 30.89 | 30.91 | 34,141 | -0.02(-0.07%) |
Jul 12, 2019 | 30.76 | 30.95 | 30.76 | 30.94 | 9,383 | +0.21(+0.67%) |
Jul 11, 2019 | 30.68 | 30.73 | 30.64 | 30.73 | 17,510 | +0.11(+0.36%) |
Jul 10, 2019 | 30.66 | 30.77 | 30.58 | 30.62 | 186,536 | +0.13(+0.42%) |
Jul 09, 2019 | 30.32 | 30.51 | 30.32 | 30.49 | 20,967 | +0.01(+0.03%) |
Jul 08, 2019 | 30.49 | 30.53 | 30.43 | 30.48 | 10,433 | -0.13(-0.42%) |
Jul 05, 2019 | 30.52 | 30.68 | 30.41 | 30.61 | 16,475 | +0.00(+0.00%) |
Jul 03, 2019 | 30.53 | 30.65 | 30.51 | 30.61 | 4,582 | +0.20(+0.66%) |
Jul 02, 2019 | 30.32 | 30.44 | 30.27 | 30.41 | 71,192 | +0.03(+0.09%) |