Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.41 | 28.48 | 28.25 | 28.40 | 496,246 | +0.04(+0.14%) |
Sep 27, 2019 | 28.48 | 28.79 | 28.24 | 28.36 | 296,000 | -0.12(-0.42%) |
Sep 26, 2019 | 28.45 | 28.86 | 28.38 | 28.48 | 358,121 | +0.04(+0.14%) |
Sep 25, 2019 | 28.48 | 28.86 | 28.33 | 28.44 | 269,896 | -0.42(-1.46%) |
Sep 24, 2019 | 28.95 | 29.45 | 28.84 | 28.86 | 16,694 | +0.01(+0.03%) |
Sep 23, 2019 | 28.84 | 28.87 | 28.72 | 28.85 | 50,003 | +0.01(+0.03%) |
Sep 20, 2019 | 28.85 | 28.91 | 28.78 | 28.84 | 27,200 | +0.31(+1.09%) |
Sep 19, 2019 | 28.57 | 28.90 | 28.45 | 28.53 | 6,950 | -0.36(-1.25%) |
Sep 18, 2019 | 28.64 | 28.90 | 28.46 | 28.89 | 420,363 | +0.03(+0.10%) |
Sep 17, 2019 | 28.68 | 29.00 | 28.68 | 28.86 | 301,892 | -0.19(-0.65%) |
Sep 16, 2019 | 29.08 | 29.09 | 28.81 | 29.05 | 146,774 | -0.30(-1.02%) |
Sep 13, 2019 | 29.31 | 29.42 | 29.20 | 29.35 | 240,600 | +0.55(+1.91%) |
Sep 12, 2019 | 28.49 | 28.84 | 28.46 | 28.80 | 21,834 | +1.26(+4.58%) |
Sep 11, 2019 | 27.80 | 28.08 | 27.52 | 27.54 | 28,470 | -0.37(-1.33%) |
Sep 10, 2019 | 28.28 | 28.28 | 27.74 | 27.91 | 14,924 | -0.89(-3.09%) |
Sep 09, 2019 | 28.68 | 28.91 | 28.39 | 28.80 | 29,444 | -0.64(-2.17%) |
Sep 06, 2019 | 29.53 | 29.53 | 29.35 | 29.44 | 17,300 | -0.22(-0.74%) |
Sep 05, 2019 | 29.53 | 29.69 | 29.32 | 29.66 | 23,575 | +0.66(+2.28%) |
Sep 04, 2019 | 29.00 | 29.25 | 28.81 | 29.00 | 114,561 | +0.48(+1.68%) |
Sep 03, 2019 | 27.83 | 28.69 | 27.78 | 28.52 | 27,670 | +0.66(+2.37%) |
Aug 30, 2019 | 27.91 | 28.02 | 27.70 | 27.86 | 7,600 | -0.06(-0.21%) |
Aug 29, 2019 | 27.90 | 28.31 | 27.81 | 27.92 | 12,430 | +0.02(+0.07%) |
Aug 28, 2019 | 27.88 | 28.11 | 27.85 | 27.90 | 29,134 | -0.16(-0.57%) |
Aug 27, 2019 | 28.19 | 28.38 | 28.05 | 28.06 | 70,497 | -0.10(-0.36%) |
Aug 26, 2019 | 28.30 | 28.58 | 27.77 | 28.16 | 16,462 | +0.07(+0.23%) |
Aug 23, 2019 | 28.35 | 28.42 | 27.84 | 28.09 | 10,400 | +0.09(+0.34%) |
Aug 22, 2019 | 28.12 | 28.21 | 27.79 | 28.00 | 12,002 | +0.07(+0.25%) |
Aug 21, 2019 | 27.91 | 28.13 | 27.77 | 27.93 | 9,167 | +0.07(+0.27%) |
Aug 20, 2019 | 28.12 | 28.12 | 27.54 | 27.86 | 43,555 | -0.47(-1.68%) |
Aug 19, 2019 | 28.02 | 28.70 | 28.02 | 28.33 | 14,102 | +0.03(+0.12%) |
Aug 16, 2019 | 28.15 | 28.40 | 28.13 | 28.30 | 13,000 | +0.66(+2.37%) |
Aug 15, 2019 | 27.50 | 27.84 | 27.44 | 27.64 | 26,115 | +0.00(+0.01%) |
Aug 14, 2019 | 27.64 | 27.65 | 27.28 | 27.64 | 15,430 | -0.93(-3.26%) |
Aug 13, 2019 | 27.88 | 28.57 | 27.88 | 28.57 | 17,244 | -0.02(-0.09%) |
Aug 12, 2019 | 28.62 | 28.85 | 28.48 | 28.59 | 14,695 | -0.23(-0.78%) |
Aug 09, 2019 | 29.22 | 29.29 | 28.82 | 28.82 | 58,700 | -0.52(-1.77%) |
Aug 08, 2019 | 28.90 | 29.34 | 28.90 | 29.34 | 10,363 | +0.27(+0.93%) |
Aug 07, 2019 | 28.94 | 29.48 | 28.79 | 29.07 | 20,980 | -0.09(-0.31%) |
Aug 06, 2019 | 29.33 | 29.44 | 28.81 | 29.16 | 26,989 | -0.30(-1.02%) |
Aug 05, 2019 | 29.40 | 29.49 | 28.95 | 29.46 | 10,467 | +0.05(+0.17%) |
Aug 02, 2019 | 29.87 | 29.87 | 29.29 | 29.41 | 11,200 | -0.69(-2.29%) |
Aug 01, 2019 | 30.00 | 30.36 | 29.89 | 30.10 | 23,384 | +0.35(+1.18%) |
Jul 31, 2019 | 29.85 | 30.05 | 29.66 | 29.75 | 14,310 | +0.02(+0.08%) |
Jul 30, 2019 | 29.82 | 29.86 | 29.67 | 29.73 | 9,436 | -0.27(-0.92%) |
Jul 29, 2019 | 30.18 | 30.50 | 29.96 | 30.00 | 12,249 | +0.00(+0.02%) |
Jul 26, 2019 | 29.94 | 30.09 | 29.77 | 30.00 | 51,900 | +0.13(+0.43%) |
Jul 25, 2019 | 29.83 | 29.88 | 29.59 | 29.87 | 10,203 | -0.40(-1.34%) |
Jul 24, 2019 | 30.25 | 30.41 | 29.97 | 30.27 | 8,032 | +0.58(+1.95%) |
Jul 23, 2019 | 29.37 | 29.74 | 29.23 | 29.69 | 25,878 | +0.28(+0.95%) |
Jul 22, 2019 | 29.53 | 29.57 | 29.21 | 29.41 | 6,352 | +0.13(+0.44%) |
Jul 19, 2019 | 29.68 | 29.68 | 29.28 | 29.28 | 9,100 | -0.35(-1.18%) |
Jul 18, 2019 | 29.35 | 29.66 | 29.33 | 29.63 | 16,600 | +1.03(+3.60%) |
Jul 17, 2019 | 29.06 | 29.26 | 28.60 | 28.60 | 13,230 | -0.39(-1.35%) |
Jul 16, 2019 | 29.14 | 29.14 | 28.69 | 28.99 | 19,996 | -0.36(-1.23%) |
Jul 15, 2019 | 29.41 | 29.55 | 29.32 | 29.35 | 33,989 | -0.23(-0.78%) |
Jul 12, 2019 | 29.66 | 29.66 | 29.35 | 29.58 | 6,100 | +0.06(+0.20%) |
Jul 11, 2019 | 30.02 | 30.09 | 29.45 | 29.52 | 15,266 | -0.11(-0.37%) |
Jul 10, 2019 | 30.47 | 30.47 | 29.63 | 29.63 | 7,910 | -0.42(-1.40%) |
Jul 09, 2019 | 29.98 | 30.20 | 29.98 | 30.05 | 6,887 | -0.53(-1.73%) |
Jul 08, 2019 | 30.77 | 30.77 | 30.15 | 30.58 | 5,195 | -0.26(-0.84%) |
Jul 05, 2019 | 30.90 | 31.06 | 30.65 | 30.84 | 10,400 | +0.19(+0.62%) |
Jul 03, 2019 | 31.08 | 31.40 | 30.63 | 30.65 | 6,900 | -0.25(-0.81%) |
Jul 02, 2019 | 30.99 | 31.27 | 30.90 | 30.90 | 20,996 | -0.29(-0.91%) |