Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.45 | 30.45 | 30.27 | 30.37 | 7,501 | -0.06(-0.19%) |
Sep 27, 2019 | 30.02 | 30.58 | 29.92 | 30.43 | 15,900 | +0.40(+1.33%) |
Sep 26, 2019 | 30.02 | 30.13 | 30.01 | 30.03 | 18,466 | +0.37(+1.23%) |
Sep 25, 2019 | 29.89 | 29.95 | 29.67 | 29.67 | 11,499 | -0.00(-0.01%) |
Sep 24, 2019 | 29.62 | 29.77 | 29.56 | 29.67 | 14,695 | -0.46(-1.54%) |
Sep 23, 2019 | 30.21 | 30.23 | 30.08 | 30.13 | 7,997 | +0.02(+0.07%) |
Sep 20, 2019 | 29.69 | 30.15 | 29.69 | 30.11 | 21,800 | +0.45(+1.52%) |
Sep 19, 2019 | 29.60 | 29.72 | 29.55 | 29.66 | 12,439 | -0.12(-0.40%) |
Sep 18, 2019 | 29.68 | 29.89 | 29.68 | 29.78 | 7,409 | +0.06(+0.20%) |
Sep 17, 2019 | 29.86 | 29.90 | 29.72 | 29.72 | 27,262 | +0.42(+1.44%) |
Sep 16, 2019 | 29.22 | 29.34 | 29.22 | 29.30 | 1,820 | +0.40(+1.37%) |
Sep 13, 2019 | 28.95 | 28.95 | 28.81 | 28.90 | 6,600 | -0.21(-0.72%) |
Sep 12, 2019 | 29.29 | 29.30 | 29.03 | 29.12 | 16,674 | -0.35(-1.20%) |
Sep 11, 2019 | 29.58 | 29.62 | 29.47 | 29.47 | 9,169 | +0.07(+0.24%) |
Sep 10, 2019 | 29.30 | 29.43 | 29.30 | 29.40 | 16,668 | +0.10(+0.34%) |
Sep 09, 2019 | 29.32 | 29.39 | 29.28 | 29.30 | 19,953 | -0.12(-0.39%) |
Sep 06, 2019 | 29.30 | 29.44 | 29.30 | 29.42 | 8,400 | -0.15(-0.50%) |
Sep 05, 2019 | 29.62 | 29.68 | 29.52 | 29.56 | 32,554 | -0.54(-1.78%) |
Sep 04, 2019 | 30.17 | 30.21 | 30.09 | 30.10 | 19,125 | -0.46(-1.51%) |
Sep 03, 2019 | 30.73 | 30.74 | 30.56 | 30.56 | 28,254 | -0.23(-0.75%) |
Aug 30, 2019 | 30.78 | 30.88 | 30.76 | 30.79 | 8,900 | +0.18(+0.59%) |
Aug 29, 2019 | 30.68 | 30.72 | 30.55 | 30.61 | 5,783 | -0.39(-1.26%) |
Aug 28, 2019 | 31.22 | 31.22 | 30.93 | 31.00 | 34,329 | +0.04(+0.13%) |
Aug 27, 2019 | 30.67 | 30.97 | 30.60 | 30.96 | 15,301 | +0.00(+0.00%) |
Aug 26, 2019 | 30.99 | 31.08 | 30.90 | 30.96 | 36,351 | -0.27(-0.86%) |
Aug 23, 2019 | 30.76 | 31.34 | 30.60 | 31.23 | 59,300 | +0.57(+1.86%) |
Aug 22, 2019 | 30.56 | 30.74 | 30.56 | 30.66 | 10,558 | +0.27(+0.89%) |
Aug 21, 2019 | 30.63 | 30.65 | 30.38 | 30.39 | 11,524 | -0.44(-1.43%) |
Aug 20, 2019 | 30.65 | 30.84 | 30.65 | 30.83 | 16,270 | +0.01(+0.03%) |
Aug 19, 2019 | 30.67 | 30.82 | 30.56 | 30.82 | 18,714 | -0.32(-1.03%) |
Aug 16, 2019 | 31.27 | 31.31 | 31.06 | 31.14 | 25,400 | -0.39(-1.24%) |
Aug 15, 2019 | 31.70 | 31.70 | 31.50 | 31.53 | 25,811 | -0.39(-1.22%) |
Aug 14, 2019 | 31.88 | 31.94 | 31.67 | 31.92 | 48,030 | +0.90(+2.90%) |
Aug 13, 2019 | 32.05 | 32.05 | 30.81 | 31.02 | 48,967 | -1.13(-3.51%) |
Aug 12, 2019 | 32.10 | 32.19 | 31.99 | 32.15 | 39,443 | -0.05(-0.16%) |
Aug 09, 2019 | 32.05 | 32.37 | 32.01 | 32.20 | 32,300 | +0.52(+1.65%) |
Aug 08, 2019 | 31.87 | 31.87 | 31.59 | 31.68 | 37,973 | -0.35(-1.10%) |
Aug 07, 2019 | 32.64 | 32.72 | 32.03 | 32.03 | 78,359 | -0.03(-0.09%) |
Aug 06, 2019 | 32.00 | 32.30 | 31.93 | 32.06 | 125,247 | -0.62(-1.90%) |
Aug 05, 2019 | 32.11 | 32.83 | 32.11 | 32.68 | 76,801 | +1.36(+4.34%) |
Aug 02, 2019 | 30.91 | 31.34 | 30.91 | 31.32 | 33,100 | +0.20(+0.64%) |
Aug 01, 2019 | 30.08 | 31.24 | 29.90 | 31.12 | 46,772 | +1.08(+3.60%) |
Jul 31, 2019 | 29.79 | 30.14 | 29.71 | 30.04 | 25,261 | +0.27(+0.91%) |
Jul 30, 2019 | 29.67 | 29.84 | 29.67 | 29.77 | 7,754 | +0.19(+0.65%) |
Jul 29, 2019 | 29.61 | 29.67 | 29.58 | 29.58 | 8,596 | -0.03(-0.11%) |
Jul 26, 2019 | 29.62 | 29.62 | 29.54 | 29.61 | 9,000 | -0.18(-0.60%) |
Jul 25, 2019 | 29.57 | 29.79 | 29.57 | 29.79 | 7,609 | +0.01(+0.03%) |
Jul 24, 2019 | 29.92 | 29.92 | 29.78 | 29.78 | 15,478 | -0.23(-0.77%) |
Jul 23, 2019 | 30.04 | 30.14 | 30.01 | 30.01 | 9,896 | -0.27(-0.89%) |
Jul 22, 2019 | 30.20 | 30.30 | 30.11 | 30.28 | 15,113 | +0.19(+0.63%) |
Jul 19, 2019 | 29.94 | 30.09 | 29.94 | 30.09 | 15,200 | +0.00(+0.00%) |
Jul 18, 2019 | 30.32 | 30.32 | 30.09 | 30.09 | 33,466 | +0.06(+0.20%) |
Jul 17, 2019 | 30.03 | 30.12 | 30.00 | 30.03 | 21,677 | +0.00(+0.00%) |
Jul 16, 2019 | 29.94 | 30.06 | 29.91 | 30.03 | 30,808 | +0.17(+0.57%) |
Jul 15, 2019 | 29.93 | 29.93 | 29.84 | 29.86 | 19,729 | -0.25(-0.83%) |
Jul 12, 2019 | 30.12 | 30.22 | 30.06 | 30.11 | 35,800 | -0.14(-0.46%) |
Jul 11, 2019 | 30.08 | 30.30 | 30.08 | 30.25 | 41,500 | +0.31(+1.04%) |
Jul 10, 2019 | 29.91 | 30.01 | 29.84 | 29.94 | 53,437 | -0.22(-0.73%) |
Jul 09, 2019 | 30.22 | 30.22 | 30.05 | 30.16 | 40,317 | +0.08(+0.27%) |
Jul 08, 2019 | 30.14 | 30.14 | 29.98 | 30.08 | 29,509 | +0.35(+1.18%) |
Jul 05, 2019 | 29.62 | 29.82 | 29.57 | 29.73 | 16,700 | +0.52(+1.78%) |
Jul 03, 2019 | 29.30 | 29.33 | 29.21 | 29.21 | 6,000 | +0.08(+0.27%) |
Jul 02, 2019 | 29.03 | 29.17 | 28.97 | 29.13 | 8,870 | +0.28(+0.97%) |