Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.18 | 29.26 | 29.09 | 29.09 | 386,299 | +0.15(+0.51%) |
Sep 27, 2019 | 29.38 | 29.39 | 28.87 | 28.95 | 194,214 | -0.46(-1.57%) |
Sep 26, 2019 | 29.39 | 29.42 | 29.25 | 29.41 | 103,346 | -0.04(-0.12%) |
Sep 25, 2019 | 29.17 | 29.44 | 29.05 | 29.44 | 111,779 | +0.04(+0.15%) |
Sep 24, 2019 | 29.59 | 29.59 | 29.30 | 29.40 | 97,861 | -0.21(-0.69%) |
Sep 23, 2019 | 29.51 | 29.65 | 29.47 | 29.60 | 91,967 | -0.05(-0.18%) |
Sep 20, 2019 | 29.83 | 29.84 | 29.54 | 29.66 | 118,071 | +0.02(+0.06%) |
Sep 19, 2019 | 29.73 | 29.83 | 29.59 | 29.64 | 244,193 | -0.13(-0.45%) |
Sep 18, 2019 | 29.85 | 29.85 | 29.56 | 29.77 | 101,381 | -0.09(-0.30%) |
Sep 17, 2019 | 29.66 | 29.87 | 29.55 | 29.86 | 167,829 | +0.05(+0.18%) |
Sep 16, 2019 | 29.85 | 29.96 | 29.77 | 29.81 | 319,132 | -0.30(-0.98%) |
Sep 13, 2019 | 30.10 | 30.13 | 30.00 | 30.10 | 166,037 | +0.25(+0.84%) |
Sep 12, 2019 | 29.90 | 30.06 | 29.77 | 29.85 | 423,447 | +0.12(+0.39%) |
Sep 11, 2019 | 29.55 | 29.74 | 29.53 | 29.74 | 47,330 | +0.24(+0.82%) |
Sep 10, 2019 | 29.40 | 29.50 | 29.30 | 29.50 | 133,597 | +0.04(+0.12%) |
Sep 09, 2019 | 29.48 | 29.53 | 29.37 | 29.46 | 212,455 | +0.10(+0.34%) |
Sep 06, 2019 | 29.41 | 29.44 | 29.33 | 29.36 | 81,397 | +0.18(+0.61%) |
Sep 05, 2019 | 29.14 | 29.30 | 29.14 | 29.18 | 39,957 | +0.34(+1.18%) |
Sep 04, 2019 | 28.72 | 28.89 | 28.72 | 28.84 | 156,112 | +0.46(+1.62%) |
Sep 03, 2019 | 28.32 | 28.41 | 28.27 | 28.38 | 91,817 | -0.23(-0.80%) |
Aug 30, 2019 | 28.61 | 28.61 | 28.45 | 28.61 | 151,390 | +0.23(+0.82%) |
Aug 29, 2019 | 28.23 | 28.40 | 28.15 | 28.38 | 131,494 | +0.38(+1.37%) |
Aug 28, 2019 | 27.93 | 28.10 | 27.80 | 27.99 | 186,530 | -0.03(-0.10%) |
Aug 27, 2019 | 28.08 | 28.17 | 27.95 | 28.02 | 131,907 | +0.13(+0.48%) |
Aug 26, 2019 | 28.08 | 28.08 | 27.88 | 27.89 | 205,459 | +0.01(+0.03%) |
Aug 23, 2019 | 28.15 | 28.34 | 27.69 | 27.88 | 372,663 | -0.32(-1.14%) |
Aug 22, 2019 | 28.39 | 28.41 | 28.15 | 28.20 | 157,235 | -0.30(-1.04%) |
Aug 21, 2019 | 28.58 | 28.58 | 28.44 | 28.49 | 187,674 | +0.11(+0.38%) |
Aug 20, 2019 | 28.35 | 28.48 | 28.30 | 28.39 | 78,480 | +0.10(+0.35%) |
Aug 19, 2019 | 28.52 | 28.52 | 28.24 | 28.29 | 183,857 | +0.18(+0.64%) |
Aug 16, 2019 | 28.05 | 28.24 | 28.05 | 28.11 | 140,433 | +0.33(+1.19%) |
Aug 15, 2019 | 27.87 | 27.87 | 27.68 | 27.78 | 96,110 | +0.12(+0.42%) |
Aug 14, 2019 | 27.94 | 27.94 | 27.63 | 27.66 | 91,731 | -0.77(-2.71%) |
Aug 13, 2019 | 27.99 | 28.58 | 27.84 | 28.43 | 239,729 | +0.32(+1.15%) |
Aug 12, 2019 | 28.13 | 28.21 | 27.98 | 28.11 | 123,307 | -0.36(-1.26%) |
Aug 09, 2019 | 28.63 | 28.63 | 28.24 | 28.47 | 186,499 | -0.23(-0.81%) |
Aug 08, 2019 | 28.53 | 28.74 | 28.49 | 28.70 | 124,437 | +0.36(+1.26%) |
Aug 07, 2019 | 27.96 | 28.34 | 27.81 | 28.34 | 112,324 | +0.15(+0.54%) |
Aug 06, 2019 | 28.43 | 28.43 | 28.06 | 28.19 | 274,523 | +0.29(+1.03%) |
Aug 05, 2019 | 28.23 | 28.23 | 27.69 | 27.90 | 245,881 | -0.98(-3.41%) |
Aug 02, 2019 | 29.00 | 29.09 | 28.77 | 28.89 | 213,892 | -0.11(-0.37%) |
Aug 01, 2019 | 29.88 | 29.94 | 28.98 | 29.00 | 3,232,581 | -0.81(-2.73%) |
Jul 31, 2019 | 30.21 | 30.22 | 29.62 | 29.81 | 221,595 | -0.44(-1.45%) |
Jul 30, 2019 | 30.31 | 30.31 | 30.14 | 30.25 | 122,196 | -0.21(-0.70%) |
Jul 29, 2019 | 30.46 | 30.48 | 30.34 | 30.46 | 456,209 | -0.05(-0.18%) |
Jul 26, 2019 | 30.58 | 30.58 | 30.45 | 30.52 | 74,353 | +0.04(+0.12%) |
Jul 25, 2019 | 30.73 | 30.73 | 30.44 | 30.48 | 151,966 | -0.25(-0.81%) |
Jul 24, 2019 | 30.66 | 30.75 | 30.65 | 30.73 | 58,327 | +0.06(+0.20%) |
Jul 23, 2019 | 30.71 | 30.71 | 30.54 | 30.67 | 208,598 | +0.10(+0.32%) |
Jul 22, 2019 | 30.69 | 30.71 | 30.57 | 30.57 | 69,052 | -0.04(-0.15%) |
Jul 19, 2019 | 30.78 | 30.78 | 30.53 | 30.61 | 87,547 | -0.11(-0.35%) |
Jul 18, 2019 | 30.55 | 30.73 | 30.50 | 30.72 | 634,206 | +0.19(+0.62%) |
Jul 17, 2019 | 30.64 | 30.66 | 30.49 | 30.53 | 151,265 | +0.01(+0.03%) |
Jul 16, 2019 | 30.62 | 30.72 | 30.52 | 30.52 | 106,347 | -0.04(-0.12%) |
Jul 15, 2019 | 30.60 | 30.63 | 30.55 | 30.56 | 163,694 | +0.06(+0.21%) |
Jul 12, 2019 | 30.49 | 30.51 | 30.36 | 30.50 | 82,068 | +0.13(+0.41%) |
Jul 11, 2019 | 30.53 | 30.54 | 30.35 | 30.37 | 63,699 | -0.09(-0.29%) |
Jul 10, 2019 | 30.49 | 30.59 | 30.42 | 30.46 | 123,376 | +0.23(+0.77%) |
Jul 09, 2019 | 30.07 | 30.24 | 30.07 | 30.23 | 197,160 | -0.04(-0.12%) |
Jul 08, 2019 | 30.32 | 30.34 | 30.26 | 30.27 | 95,819 | -0.21(-0.68%) |
Jul 05, 2019 | 30.48 | 30.54 | 30.36 | 30.47 | 63,731 | -0.23(-0.76%) |
Jul 03, 2019 | 30.61 | 30.71 | 30.59 | 30.70 | 66,527 | -0.02(-0.07%) |
Jul 02, 2019 | 30.79 | 30.82 | 30.67 | 30.73 | 141,553 | -0.02(-0.07%) |