Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.99 | 29.32 | 28.99 | 29.22 | 65,384 | +0.23(+0.78%) |
Sep 27, 2019 | 29.49 | 29.49 | 28.78 | 28.99 | 60,386 | -0.40(-1.36%) |
Sep 26, 2019 | 29.35 | 29.44 | 29.21 | 29.39 | 58,275 | +0.16(+0.56%) |
Sep 25, 2019 | 29.31 | 29.31 | 29.01 | 29.23 | 72,747 | -0.05(-0.16%) |
Sep 24, 2019 | 29.56 | 29.56 | 29.18 | 29.28 | 75,218 | -0.11(-0.39%) |
Sep 23, 2019 | 29.38 | 29.51 | 29.33 | 29.39 | 74,151 | +0.05(+0.15%) |
Sep 20, 2019 | 29.31 | 29.42 | 29.15 | 29.34 | 86,145 | +0.11(+0.39%) |
Sep 19, 2019 | 28.96 | 29.34 | 28.95 | 29.23 | 65,688 | +0.29(+1.02%) |
Sep 18, 2019 | 29.13 | 29.13 | 28.65 | 28.94 | 68,055 | -0.10(-0.34%) |
Sep 17, 2019 | 28.71 | 29.04 | 28.71 | 29.04 | 64,285 | +0.40(+1.39%) |
Sep 16, 2019 | 28.38 | 28.65 | 28.32 | 28.64 | 126,717 | +0.26(+0.92%) |
Sep 13, 2019 | 28.61 | 28.66 | 28.21 | 28.38 | 97,535 | -0.31(-1.08%) |
Sep 12, 2019 | 28.40 | 28.72 | 28.37 | 28.69 | 87,076 | +0.41(+1.45%) |
Sep 11, 2019 | 28.14 | 28.30 | 28.07 | 28.28 | 54,959 | +0.19(+0.68%) |
Sep 10, 2019 | 28.60 | 28.60 | 27.87 | 28.09 | 95,938 | -0.56(-1.96%) |
Sep 09, 2019 | 29.31 | 29.31 | 28.58 | 28.65 | 59,831 | -0.61(-2.07%) |
Sep 06, 2019 | 29.30 | 29.46 | 29.20 | 29.25 | 53,522 | -0.05(-0.19%) |
Sep 05, 2019 | 29.57 | 29.65 | 29.20 | 29.31 | 85,028 | -0.23(-0.77%) |
Sep 04, 2019 | 30.29 | 30.29 | 29.34 | 29.53 | 250,054 | +0.24(+0.80%) |
Sep 03, 2019 | 28.91 | 29.30 | 28.90 | 29.30 | 152,397 | +0.38(+1.31%) |
Aug 30, 2019 | 29.07 | 29.07 | 28.82 | 28.92 | 86,698 | -0.13(-0.44%) |
Aug 29, 2019 | 29.05 | 29.09 | 28.91 | 29.05 | 120,321 | +0.17(+0.60%) |
Aug 28, 2019 | 28.82 | 28.92 | 28.74 | 28.87 | 121,895 | +0.05(+0.19%) |
Aug 27, 2019 | 29.09 | 29.14 | 28.80 | 28.82 | 82,255 | -0.10(-0.34%) |
Aug 26, 2019 | 28.81 | 28.93 | 28.69 | 28.92 | 71,761 | +0.30(+1.04%) |
Aug 23, 2019 | 28.89 | 29.14 | 28.48 | 28.62 | 59,273 | -0.33(-1.16%) |
Aug 22, 2019 | 28.99 | 29.01 | 28.65 | 28.96 | 65,762 | +0.05(+0.16%) |
Aug 21, 2019 | 28.86 | 28.91 | 28.77 | 28.91 | 49,258 | +0.18(+0.63%) |
Aug 20, 2019 | 29.00 | 29.00 | 28.72 | 28.73 | 55,640 | -0.20(-0.69%) |
Aug 19, 2019 | 28.85 | 28.95 | 28.63 | 28.93 | 79,875 | +0.32(+1.11%) |
Aug 16, 2019 | 28.29 | 28.68 | 28.15 | 28.61 | 63,586 | +0.42(+1.48%) |
Aug 15, 2019 | 27.93 | 28.21 | 27.84 | 28.20 | 87,272 | +0.33(+1.17%) |
Aug 14, 2019 | 28.20 | 28.20 | 27.83 | 27.87 | 59,095 | -0.52(-1.85%) |
Aug 13, 2019 | 28.35 | 28.48 | 28.21 | 28.39 | 49,121 | +0.13(+0.45%) |
Aug 12, 2019 | 28.31 | 28.42 | 28.15 | 28.27 | 44,666 | -0.07(-0.26%) |
Aug 09, 2019 | 28.24 | 28.36 | 28.05 | 28.34 | 102,290 | +0.06(+0.22%) |
Aug 08, 2019 | 27.79 | 28.28 | 27.69 | 28.28 | 80,539 | +0.61(+2.19%) |
Aug 07, 2019 | 27.26 | 27.77 | 26.98 | 27.67 | 92,865 | +0.29(+1.06%) |
Aug 06, 2019 | 27.15 | 27.45 | 27.09 | 27.38 | 48,300 | +0.39(+1.44%) |
Aug 05, 2019 | 27.30 | 27.30 | 26.69 | 26.99 | 33,109 | -0.51(-1.84%) |
Aug 02, 2019 | 27.34 | 27.51 | 27.30 | 27.50 | 79,842 | +0.20(+0.73%) |
Aug 01, 2019 | 27.08 | 27.61 | 27.08 | 27.30 | 113,500 | +0.30(+1.11%) |
Jul 31, 2019 | 27.00 | 27.26 | 26.84 | 27.00 | 123,119 | +0.14(+0.52%) |
Jul 30, 2019 | 26.45 | 26.87 | 26.45 | 26.86 | 36,333 | +0.48(+1.83%) |
Jul 29, 2019 | 26.44 | 26.59 | 26.38 | 26.38 | 68,650 | -0.10(-0.38%) |
Jul 26, 2019 | 26.59 | 26.59 | 26.33 | 26.48 | 42,132 | -0.03(-0.10%) |
Jul 25, 2019 | 27.05 | 27.05 | 26.50 | 26.50 | 17,486 | -0.48(-1.79%) |
Jul 24, 2019 | 26.96 | 27.04 | 26.91 | 26.99 | 45,658 | +0.08(+0.28%) |
Jul 23, 2019 | 26.86 | 26.91 | 26.61 | 26.91 | 33,410 | +0.18(+0.68%) |
Jul 22, 2019 | 26.73 | 26.78 | 26.54 | 26.73 | 28,483 | +0.12(+0.44%) |
Jul 19, 2019 | 26.97 | 26.98 | 26.57 | 26.61 | 33,175 | -0.28(-1.04%) |
Jul 18, 2019 | 26.99 | 26.99 | 26.69 | 26.89 | 45,845 | -0.10(-0.37%) |
Jul 17, 2019 | 27.18 | 27.18 | 26.86 | 26.99 | 35,005 | -0.11(-0.39%) |
Jul 16, 2019 | 27.17 | 27.26 | 27.09 | 27.10 | 28,827 | -0.13(-0.49%) |
Jul 15, 2019 | 27.31 | 27.39 | 27.23 | 27.23 | 45,283 | -0.03(-0.11%) |
Jul 12, 2019 | 27.28 | 27.32 | 27.16 | 27.26 | 32,180 | +0.06(+0.21%) |
Jul 11, 2019 | 27.57 | 27.57 | 27.09 | 27.21 | 34,590 | -0.35(-1.26%) |
Jul 10, 2019 | 27.65 | 27.65 | 27.36 | 27.55 | 94,611 | +0.07(+0.27%) |
Jul 09, 2019 | 27.27 | 27.48 | 27.27 | 27.48 | 30,920 | +0.16(+0.59%) |
Jul 08, 2019 | 27.38 | 27.38 | 27.21 | 27.32 | 37,740 | -0.07(-0.26%) |
Jul 05, 2019 | 27.35 | 27.44 | 27.02 | 27.39 | 35,608 | -0.09(-0.33%) |
Jul 03, 2019 | 27.26 | 27.48 | 27.26 | 27.48 | 33,064 | +0.33(+1.20%) |
Jul 02, 2019 | 26.67 | 27.16 | 26.67 | 27.16 | 23,502 | +0.50(+1.87%) |