Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.79 | 29.96 | 29.79 | 29.93 | 881,471 | +0.28(+0.96%) |
Sep 27, 2019 | 29.73 | 29.77 | 29.57 | 29.64 | 1,381,252 | -0.02(-0.06%) |
Sep 26, 2019 | 29.59 | 29.69 | 29.56 | 29.66 | 1,760,375 | +0.10(+0.35%) |
Sep 25, 2019 | 29.31 | 29.58 | 29.22 | 29.56 | 1,023,941 | +0.10(+0.35%) |
Sep 24, 2019 | 29.72 | 29.73 | 29.45 | 29.46 | 1,037,501 | -0.26(-0.88%) |
Sep 23, 2019 | 29.63 | 29.73 | 29.60 | 29.72 | 511,109 | -0.16(-0.52%) |
Sep 20, 2019 | 30.00 | 30.06 | 29.87 | 29.87 | 877,354 | -0.02(-0.07%) |
Sep 19, 2019 | 29.94 | 30.00 | 29.89 | 29.89 | 500,906 | +0.04(+0.12%) |
Sep 18, 2019 | 29.84 | 29.90 | 29.76 | 29.86 | 388,253 | -0.02(-0.06%) |
Sep 17, 2019 | 29.72 | 29.88 | 29.72 | 29.88 | 490,683 | -0.04(-0.15%) |
Sep 16, 2019 | 29.94 | 30.02 | 29.91 | 29.92 | 576,777 | -0.25(-0.84%) |
Sep 13, 2019 | 30.20 | 30.25 | 30.15 | 30.17 | 760,283 | +0.08(+0.28%) |
Sep 12, 2019 | 30.00 | 30.12 | 29.86 | 30.09 | 962,898 | +0.16(+0.52%) |
Sep 11, 2019 | 29.81 | 29.93 | 29.80 | 29.93 | 544,081 | +0.17(+0.57%) |
Sep 10, 2019 | 29.68 | 29.80 | 29.61 | 29.76 | 925,837 | +0.12(+0.39%) |
Sep 09, 2019 | 29.60 | 29.65 | 29.54 | 29.65 | 884,063 | +0.15(+0.50%) |
Sep 06, 2019 | 29.52 | 29.57 | 29.49 | 29.50 | 467,606 | +0.07(+0.23%) |
Sep 05, 2019 | 29.43 | 29.49 | 29.39 | 29.44 | 874,638 | +0.25(+0.85%) |
Sep 04, 2019 | 29.11 | 29.20 | 29.10 | 29.19 | 727,118 | +0.31(+1.08%) |
Sep 03, 2019 | 28.85 | 28.93 | 28.72 | 28.88 | 800,722 | -0.05(-0.17%) |
Aug 30, 2019 | 28.98 | 29.02 | 28.79 | 28.92 | 904,370 | +0.22(+0.76%) |
Aug 29, 2019 | 28.72 | 28.76 | 28.52 | 28.71 | 755,938 | +0.35(+1.22%) |
Aug 28, 2019 | 28.17 | 28.38 | 28.09 | 28.36 | 1,019,750 | +0.06(+0.20%) |
Aug 27, 2019 | 28.46 | 28.50 | 28.27 | 28.30 | 940,036 | +0.01(+0.05%) |
Aug 26, 2019 | 28.27 | 28.33 | 28.13 | 28.29 | 452,741 | +0.33(+1.19%) |
Aug 23, 2019 | 28.44 | 28.60 | 27.95 | 27.96 | 823,996 | -0.60(-2.11%) |
Aug 22, 2019 | 28.68 | 28.74 | 28.46 | 28.56 | 800,069 | -0.05(-0.17%) |
Aug 21, 2019 | 28.68 | 28.69 | 28.59 | 28.61 | 1,007,901 | +0.45(+1.61%) |
Aug 20, 2019 | 28.31 | 28.32 | 28.14 | 28.16 | 768,892 | -0.21(-0.75%) |
Aug 19, 2019 | 28.45 | 28.48 | 28.34 | 28.37 | 1,252,369 | +0.29(+1.03%) |
Aug 16, 2019 | 27.87 | 28.09 | 27.87 | 28.08 | 685,088 | +0.47(+1.69%) |
Aug 15, 2019 | 27.61 | 27.79 | 27.48 | 27.61 | 738,857 | -0.08(-0.27%) |
Aug 14, 2019 | 27.85 | 27.92 | 27.68 | 27.69 | 1,673,139 | -0.79(-2.76%) |
Aug 13, 2019 | 27.94 | 28.61 | 27.91 | 28.48 | 601,454 | +0.34(+1.22%) |
Aug 12, 2019 | 28.24 | 28.35 | 28.07 | 28.13 | 709,560 | -0.36(-1.25%) |
Aug 09, 2019 | 28.51 | 28.56 | 28.33 | 28.49 | 1,167,328 | -0.16(-0.57%) |
Aug 08, 2019 | 28.54 | 28.71 | 28.45 | 28.65 | 1,095,823 | +0.36(+1.29%) |
Aug 07, 2019 | 27.95 | 28.31 | 27.85 | 28.29 | 1,093,680 | +0.18(+0.65%) |
Aug 06, 2019 | 28.20 | 28.25 | 27.91 | 28.11 | 1,244,203 | +0.15(+0.54%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.80 | 27.96 | 1,778,313 | -0.89(-3.09%) |
Aug 02, 2019 | 29.05 | 29.07 | 28.70 | 28.85 | 1,808,740 | -0.39(-1.32%) |
Aug 01, 2019 | 29.51 | 29.73 | 29.13 | 29.24 | 1,407,242 | -0.19(-0.63%) |
Jul 31, 2019 | 29.47 | 29.57 | 29.20 | 29.42 | 756,435 | +0.03(+0.09%) |
Jul 30, 2019 | 29.48 | 29.48 | 29.35 | 29.40 | 390,011 | -0.61(-2.03%) |
Jul 29, 2019 | 30.08 | 30.08 | 29.99 | 30.00 | 309,536 | -0.05(-0.18%) |
Jul 26, 2019 | 29.99 | 30.08 | 29.99 | 30.06 | 548,655 | +0.11(+0.37%) |
Jul 25, 2019 | 30.16 | 30.16 | 29.86 | 29.95 | 790,343 | -0.27(-0.90%) |
Jul 24, 2019 | 30.10 | 30.24 | 30.10 | 30.22 | 1,285,637 | +0.10(+0.32%) |
Jul 23, 2019 | 30.02 | 30.13 | 30.01 | 30.12 | 1,145,398 | +0.57(+1.92%) |
Jul 22, 2019 | 29.54 | 29.58 | 29.48 | 29.55 | 424,227 | +0.18(+0.60%) |
Jul 19, 2019 | 29.44 | 29.47 | 29.34 | 29.37 | 1,160,124 | +0.04(+0.14%) |
Jul 18, 2019 | 29.34 | 29.39 | 29.24 | 29.33 | 1,780,585 | -0.10(-0.33%) |
Jul 17, 2019 | 29.67 | 29.67 | 29.43 | 29.43 | 523,265 | -0.18(-0.61%) |
Jul 16, 2019 | 29.59 | 29.71 | 29.59 | 29.61 | 468,385 | +0.11(+0.36%) |
Jul 15, 2019 | 29.47 | 29.53 | 29.43 | 29.51 | 1,009,308 | +0.14(+0.47%) |
Jul 12, 2019 | 29.44 | 29.45 | 29.31 | 29.37 | 600,662 | +0.00(+0.00%) |
Jul 11, 2019 | 29.51 | 29.52 | 29.32 | 29.37 | 473,665 | -0.10(-0.35%) |
Jul 10, 2019 | 29.56 | 29.64 | 29.44 | 29.47 | 798,482 | -0.09(-0.30%) |
Jul 09, 2019 | 29.44 | 29.57 | 29.44 | 29.56 | 574,048 | -0.14(-0.46%) |
Jul 08, 2019 | 29.71 | 29.77 | 29.66 | 29.70 | 2,764,829 | -0.19(-0.64%) |
Jul 05, 2019 | 29.85 | 29.90 | 29.74 | 29.89 | 604,489 | -0.14(-0.47%) |
Jul 03, 2019 | 29.94 | 30.03 | 29.94 | 30.03 | 414,024 | +0.31(+1.03%) |
Jul 02, 2019 | 29.63 | 29.73 | 29.62 | 29.72 | 816,067 | +0.03(+0.09%) |