Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.32 | 31.39 | 31.31 | 31.34 | 14,779 | +0.05(+0.15%) |
Sep 27, 2019 | 31.56 | 31.56 | 31.22 | 31.29 | 4,098 | -0.15(-0.46%) |
Sep 26, 2019 | 31.40 | 31.54 | 31.35 | 31.44 | 5,411 | +0.09(+0.28%) |
Sep 25, 2019 | 31.35 | 31.35 | 31.17 | 31.35 | 3,517 | +0.04(+0.12%) |
Sep 24, 2019 | 31.14 | 31.45 | 31.13 | 31.31 | 6,697 | +0.28(+0.89%) |
Sep 23, 2019 | 31.05 | 31.09 | 31.02 | 31.04 | 4,310 | +0.04(+0.13%) |
Sep 20, 2019 | 30.84 | 31.00 | 30.83 | 30.99 | 4,541 | +0.15(+0.47%) |
Sep 19, 2019 | 30.79 | 30.88 | 30.78 | 30.85 | 4,522 | +0.11(+0.35%) |
Sep 18, 2019 | 30.53 | 30.74 | 30.53 | 30.74 | 8,837 | +0.15(+0.50%) |
Sep 17, 2019 | 30.65 | 30.70 | 30.51 | 30.59 | 2,195 | +0.19(+0.62%) |
Sep 16, 2019 | 30.43 | 30.45 | 30.38 | 30.40 | 73,263 | +0.05(+0.17%) |
Sep 13, 2019 | 30.27 | 30.49 | 30.24 | 30.35 | 4,541 | -0.12(-0.40%) |
Sep 12, 2019 | 30.64 | 30.65 | 30.47 | 30.47 | 12,951 | +0.10(+0.31%) |
Sep 11, 2019 | 30.32 | 30.40 | 30.29 | 30.37 | 1,275 | +0.32(+1.07%) |
Sep 10, 2019 | 29.94 | 30.05 | 29.94 | 30.05 | 2,502 | -0.02(-0.07%) |
Sep 09, 2019 | 30.38 | 30.38 | 30.04 | 30.07 | 5,185 | -0.17(-0.56%) |
Sep 06, 2019 | 30.54 | 30.54 | 30.20 | 30.24 | 5,094 | -0.15(-0.51%) |
Sep 05, 2019 | 30.71 | 30.71 | 30.35 | 30.40 | 3,028 | -0.31(-1.02%) |
Sep 04, 2019 | 30.68 | 30.71 | 30.63 | 30.71 | 1,384 | +0.12(+0.38%) |
Sep 03, 2019 | 30.41 | 30.63 | 30.41 | 30.60 | 470,529 | +0.39(+1.28%) |
Aug 30, 2019 | 30.09 | 30.26 | 30.09 | 30.21 | 9,746 | +0.12(+0.39%) |
Aug 29, 2019 | 30.06 | 30.09 | 30.02 | 30.09 | 446,175 | +0.20(+0.66%) |
Aug 28, 2019 | 29.84 | 29.90 | 29.80 | 29.90 | 1,272 | -0.05(-0.18%) |
Aug 27, 2019 | 30.18 | 30.18 | 29.95 | 29.95 | 6,306 | +0.05(+0.18%) |
Aug 26, 2019 | 29.78 | 29.90 | 29.73 | 29.90 | 4,353 | +0.40(+1.35%) |
Aug 23, 2019 | 30.01 | 30.01 | 29.50 | 29.50 | 2,990 | -0.46(-1.55%) |
Aug 22, 2019 | 29.93 | 29.96 | 29.77 | 29.96 | 2,118 | +0.06(+0.20%) |
Aug 21, 2019 | 29.69 | 29.90 | 29.69 | 29.90 | 5,886 | +0.21(+0.69%) |
Aug 20, 2019 | 29.98 | 29.98 | 29.64 | 29.70 | 1,771 | -0.11(-0.36%) |
Aug 19, 2019 | 29.64 | 29.86 | 29.60 | 29.80 | 4,347 | +0.18(+0.60%) |
Aug 16, 2019 | 29.48 | 29.62 | 29.48 | 29.62 | 4,208 | +0.16(+0.56%) |
Aug 15, 2019 | 29.39 | 29.47 | 29.39 | 29.46 | 692 | +0.37(+1.28%) |
Aug 14, 2019 | 29.35 | 29.45 | 29.01 | 29.09 | 2,940 | -0.25(-0.84%) |
Aug 13, 2019 | 29.32 | 29.39 | 29.20 | 29.34 | 4,766 | -0.00(-0.01%) |
Aug 12, 2019 | 29.48 | 29.48 | 29.23 | 29.34 | 4,416 | -0.04(-0.14%) |
Aug 09, 2019 | 29.46 | 29.46 | 29.31 | 29.38 | 1,439 | -0.02(-0.08%) |
Aug 08, 2019 | 29.42 | 29.46 | 29.38 | 29.41 | 1,902 | +0.29(+1.00%) |
Aug 07, 2019 | 29.22 | 29.22 | 28.90 | 29.11 | 2,885 | +0.06(+0.21%) |
Aug 06, 2019 | 28.50 | 29.07 | 28.50 | 29.05 | 6,302 | +0.34(+1.17%) |
Aug 05, 2019 | 29.13 | 29.13 | 28.72 | 28.72 | 1,531 | -0.40(-1.38%) |
Aug 02, 2019 | 29.23 | 29.35 | 29.12 | 29.12 | 2,104 | -0.06(-0.20%) |
Aug 01, 2019 | 29.11 | 29.27 | 29.11 | 29.18 | 838 | +0.25(+0.88%) |
Jul 31, 2019 | 29.12 | 29.18 | 28.92 | 28.92 | 1,538 | -0.06(-0.21%) |
Jul 30, 2019 | 29.20 | 29.20 | 28.91 | 28.98 | 2,406 | -0.23(-0.77%) |
Jul 29, 2019 | 29.10 | 29.21 | 29.10 | 29.21 | 260 | +0.14(+0.50%) |
Jul 26, 2019 | 29.10 | 29.11 | 29.06 | 29.06 | 1,218 | +0.14(+0.47%) |
Jul 25, 2019 | 28.93 | 28.98 | 28.87 | 28.92 | 3,955 | -0.07(-0.23%) |
Jul 24, 2019 | 28.89 | 28.99 | 28.89 | 28.99 | 5,055 | -0.02(-0.06%) |
Jul 23, 2019 | 29.12 | 29.13 | 28.93 | 29.01 | 4,079 | -0.10(-0.34%) |
Jul 22, 2019 | 29.02 | 29.22 | 29.02 | 29.11 | 1,578 | -0.10(-0.35%) |
Jul 19, 2019 | 29.57 | 29.57 | 29.21 | 29.21 | 2,436 | -0.39(-1.31%) |
Jul 18, 2019 | 29.33 | 29.60 | 29.26 | 29.60 | 1,559 | +0.18(+0.60%) |
Jul 17, 2019 | 29.45 | 29.48 | 29.42 | 29.42 | 1,135 | +0.14(+0.48%) |
Jul 16, 2019 | 29.26 | 29.28 | 29.23 | 29.28 | 7,316 | -0.14(-0.48%) |
Jul 15, 2019 | 29.35 | 29.49 | 29.31 | 29.42 | 4,325 | +0.09(+0.30%) |
Jul 12, 2019 | 29.47 | 29.47 | 29.30 | 29.33 | 5,316 | -0.20(-0.67%) |
Jul 11, 2019 | 29.70 | 29.70 | 29.30 | 29.53 | 3,096 | +0.05(+0.15%) |
Jul 10, 2019 | 29.45 | 29.67 | 29.45 | 29.49 | 2,539 | +0.03(+0.09%) |
Jul 09, 2019 | 29.27 | 29.46 | 29.25 | 29.46 | 4,990 | +0.03(+0.11%) |
Jul 08, 2019 | 29.41 | 29.47 | 29.30 | 29.43 | 6,024 | +0.08(+0.27%) |
Jul 05, 2019 | 29.20 | 29.38 | 28.99 | 29.35 | 7,974 | -0.09(-0.31%) |
Jul 03, 2019 | 29.43 | 29.58 | 29.29 | 29.44 | 8,639 | +0.26(+0.90%) |
Jul 02, 2019 | 28.99 | 29.18 | 28.99 | 29.18 | 3,750 | +0.33(+1.16%) |