Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.27 | 28.38 | 28.26 | 28.26 | 2,655 | -0.17(-0.61%) |
Sep 27, 2019 | 28.58 | 28.65 | 28.43 | 28.43 | 2,129 | +0.23(+0.81%) |
Sep 26, 2019 | 28.31 | 28.35 | 28.04 | 28.21 | 4,062 | -0.23(-0.81%) |
Sep 25, 2019 | 28.39 | 28.68 | 28.39 | 28.44 | 1,799 | +0.02(+0.08%) |
Sep 24, 2019 | 29.14 | 29.28 | 28.18 | 28.41 | 4,209 | -0.60(-2.05%) |
Sep 23, 2019 | 28.80 | 29.09 | 28.80 | 29.01 | 1,004 | -0.05(-0.19%) |
Sep 20, 2019 | 29.15 | 29.15 | 29.04 | 29.06 | 2,760 | -0.20(-0.67%) |
Sep 19, 2019 | 29.36 | 29.41 | 29.26 | 29.26 | 2,552 | -0.28(-0.95%) |
Sep 18, 2019 | 29.62 | 29.66 | 29.41 | 29.54 | 3,793 | -0.27(-0.92%) |
Sep 17, 2019 | 30.26 | 30.26 | 29.76 | 29.81 | 2,547 | -0.49(-1.61%) |
Sep 16, 2019 | 30.33 | 30.38 | 30.16 | 30.30 | 1,884 | +0.10(+0.33%) |
Sep 13, 2019 | 30.10 | 30.28 | 29.96 | 30.20 | 677 | +0.23(+0.77%) |
Sep 12, 2019 | 29.93 | 30.07 | 29.82 | 29.97 | 1,777 | -0.17(-0.56%) |
Sep 11, 2019 | 31.00 | 31.00 | 30.12 | 30.14 | 3,495 | -0.69(-2.23%) |
Sep 10, 2019 | 30.81 | 31.06 | 30.81 | 30.83 | 2,112 | +0.06(+0.20%) |
Sep 09, 2019 | 30.80 | 30.81 | 30.76 | 30.77 | 1,369 | +0.29(+0.94%) |
Sep 06, 2019 | 29.99 | 30.48 | 29.99 | 30.48 | 1,250 | +0.24(+0.78%) |
Sep 05, 2019 | 30.00 | 30.32 | 29.93 | 30.24 | 4,353 | +0.62(+2.09%) |
Sep 04, 2019 | 29.55 | 29.78 | 29.55 | 29.62 | 940 | -0.12(-0.42%) |
Sep 03, 2019 | 30.70 | 30.70 | 29.75 | 29.75 | 3,222 | -0.89(-2.89%) |
Aug 30, 2019 | 30.69 | 30.70 | 30.53 | 30.63 | 1,406 | -0.17(-0.56%) |
Aug 29, 2019 | 30.83 | 30.95 | 30.81 | 30.81 | 1,782 | -0.29(-0.94%) |
Aug 28, 2019 | 31.01 | 31.16 | 31.01 | 31.10 | 687 | +0.10(+0.33%) |
Aug 27, 2019 | 30.81 | 31.00 | 30.76 | 31.00 | 1,469 | -0.14(-0.44%) |
Aug 26, 2019 | 31.97 | 31.97 | 31.13 | 31.13 | 500 | -0.85(-2.66%) |
Aug 23, 2019 | 30.97 | 32.02 | 30.87 | 31.98 | 2,656 | +0.86(+2.77%) |
Aug 22, 2019 | 31.24 | 31.47 | 31.12 | 31.12 | 2,229 | -0.08(-0.27%) |
Aug 21, 2019 | 31.62 | 31.62 | 31.20 | 31.20 | 905 | -0.41(-1.30%) |
Aug 20, 2019 | 31.70 | 31.70 | 31.52 | 31.62 | 235 | +0.31(+0.99%) |
Aug 19, 2019 | 31.81 | 31.81 | 31.26 | 31.31 | 3,296 | -0.51(-1.61%) |
Aug 16, 2019 | 31.86 | 31.95 | 31.73 | 31.82 | 3,177 | -0.28(-0.88%) |
Aug 15, 2019 | 32.79 | 33.02 | 31.99 | 32.10 | 5,570 | -0.85(-2.59%) |
Aug 14, 2019 | 32.53 | 32.95 | 32.20 | 32.95 | 5,333 | +0.42(+1.29%) |
Aug 13, 2019 | 32.68 | 32.94 | 32.36 | 32.53 | 4,916 | -0.20(-0.62%) |
Aug 12, 2019 | 32.47 | 32.73 | 32.43 | 32.73 | 2,757 | +0.40(+1.24%) |
Aug 09, 2019 | 32.31 | 32.37 | 32.28 | 32.33 | 3,698 | -0.05(-0.16%) |
Aug 08, 2019 | 33.12 | 33.21 | 32.25 | 32.39 | 1,464 | -0.62(-1.88%) |
Aug 07, 2019 | 35.36 | 35.36 | 32.79 | 33.01 | 1,332 | -0.23(-0.69%) |
Aug 06, 2019 | 34.27 | 34.46 | 33.14 | 33.24 | 3,148 | -0.77(-2.27%) |
Aug 05, 2019 | 32.73 | 34.27 | 32.73 | 34.01 | 4,272 | +0.97(+2.95%) |
Aug 02, 2019 | 33.02 | 33.03 | 33.02 | 33.03 | 52 | -0.01(-0.02%) |
Aug 01, 2019 | 33.16 | 33.16 | 32.71 | 33.04 | 1,687 | -0.60(-1.80%) |
Jul 31, 2019 | 33.24 | 33.65 | 33.02 | 33.65 | 3,794 | +0.25(+0.75%) |
Jul 30, 2019 | 32.91 | 33.56 | 32.77 | 33.40 | 8,207 | +0.48(+1.45%) |
Jul 29, 2019 | 33.02 | 33.31 | 32.89 | 32.92 | 671 | -0.36(-1.09%) |
Jul 26, 2019 | 33.60 | 33.60 | 33.08 | 33.28 | 4,375 | -0.34(-1.00%) |
Jul 25, 2019 | 33.46 | 33.83 | 33.46 | 33.62 | 576 | +0.28(+0.84%) |
Jul 24, 2019 | 33.58 | 33.58 | 33.34 | 33.34 | 1,425 | +0.01(+0.02%) |
Jul 23, 2019 | 33.54 | 33.54 | 33.11 | 33.33 | 804 | +0.32(+0.98%) |
Jul 22, 2019 | 32.93 | 33.16 | 32.93 | 33.01 | 1,197 | +0.19(+0.59%) |
Jul 19, 2019 | 32.10 | 32.81 | 32.10 | 32.81 | 3,020 | +0.83(+2.61%) |
Jul 18, 2019 | 32.74 | 32.76 | 31.98 | 31.98 | 5,695 | -0.36(-1.12%) |
Jul 17, 2019 | 32.25 | 32.54 | 32.16 | 32.34 | 5,381 | -0.37(-1.13%) |
Jul 16, 2019 | 32.31 | 32.79 | 32.31 | 32.71 | 3,938 | +0.34(+1.06%) |
Jul 15, 2019 | 32.43 | 32.45 | 32.27 | 32.37 | 2,917 | -0.12(-0.37%) |
Jul 12, 2019 | 32.51 | 32.77 | 32.49 | 32.49 | 4,218 | +0.33(+1.01%) |
Jul 11, 2019 | 32.00 | 32.47 | 32.00 | 32.16 | 562 | +0.09(+0.28%) |
Jul 10, 2019 | 32.23 | 32.23 | 31.79 | 32.07 | 2,872 | -0.16(-0.51%) |
Jul 09, 2019 | 32.48 | 32.65 | 32.23 | 32.24 | 1,364 | -0.11(-0.34%) |
Jul 08, 2019 | 32.18 | 32.66 | 32.06 | 32.35 | 3,056 | -0.12(-0.36%) |
Jul 05, 2019 | 32.87 | 33.28 | 32.46 | 32.46 | 4,218 | +0.12(+0.36%) |
Jul 03, 2019 | 32.50 | 32.50 | 32.04 | 32.35 | 1,250 | -0.49(-1.50%) |
Jul 02, 2019 | 32.91 | 33.02 | 32.70 | 32.84 | 2,385 | -0.77(-2.29%) |