Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.62 | 29.88 | 29.62 | 29.84 | 250,397 | +0.35(+1.17%) |
Sep 27, 2019 | 29.90 | 29.90 | 29.35 | 29.49 | 308,122 | -0.40(-1.34%) |
Sep 26, 2019 | 29.82 | 29.96 | 29.65 | 29.89 | 231,532 | +0.05(+0.17%) |
Sep 25, 2019 | 29.48 | 29.89 | 29.27 | 29.84 | 273,330 | +0.32(+1.08%) |
Sep 24, 2019 | 29.98 | 30.07 | 29.44 | 29.52 | 330,143 | -0.26(-0.87%) |
Sep 23, 2019 | 29.70 | 29.88 | 29.65 | 29.78 | 194,352 | +0.05(+0.18%) |
Sep 20, 2019 | 30.12 | 30.14 | 29.70 | 29.73 | 250,465 | -0.34(-1.14%) |
Sep 19, 2019 | 30.08 | 30.29 | 30.04 | 30.07 | 208,698 | +0.12(+0.39%) |
Sep 18, 2019 | 29.95 | 29.99 | 29.64 | 29.95 | 218,227 | -0.00(-0.01%) |
Sep 17, 2019 | 29.83 | 29.96 | 29.80 | 29.95 | 323,311 | +0.15(+0.50%) |
Sep 16, 2019 | 29.71 | 29.87 | 29.67 | 29.81 | 547,726 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.94 | 29.95 | 262,865 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.15 | 292,449 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.95 | 29.67 | 29.95 | 274,036 | +0.32(+1.08%) |
Sep 10, 2019 | 29.64 | 29.64 | 29.34 | 29.63 | 260,645 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.64 | 29.77 | 199,386 | -0.16(-0.55%) |
Sep 06, 2019 | 30.04 | 30.04 | 29.91 | 29.94 | 287,663 | -0.04(-0.13%) |
Sep 05, 2019 | 29.75 | 30.04 | 29.75 | 29.97 | 369,536 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,764 | +0.52(+1.80%) |
Sep 03, 2019 | 28.89 | 28.94 | 28.71 | 28.81 | 5,450,830 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.95 | 29.13 | 231,866 | +0.07(+0.23%) |
Aug 29, 2019 | 28.96 | 29.17 | 28.89 | 29.06 | 258,977 | +0.43(+1.52%) |
Aug 28, 2019 | 28.50 | 28.68 | 28.36 | 28.63 | 179,771 | -0.01(-0.05%) |
Aug 27, 2019 | 28.81 | 28.88 | 28.49 | 28.65 | 296,386 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.67 | 28.42 | 28.64 | 347,657 | +0.37(+1.31%) |
Aug 23, 2019 | 29.00 | 29.23 | 28.17 | 28.27 | 278,364 | -0.86(-2.96%) |
Aug 22, 2019 | 29.30 | 29.35 | 28.96 | 29.13 | 209,455 | -0.17(-0.58%) |
Aug 21, 2019 | 29.24 | 29.36 | 29.20 | 29.30 | 226,373 | +0.33(+1.15%) |
Aug 20, 2019 | 29.04 | 29.16 | 28.94 | 28.97 | 255,599 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.92 | 29.04 | 316,089 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.67 | 239,926 | +0.50(+1.78%) |
Aug 15, 2019 | 28.23 | 28.26 | 27.97 | 28.17 | 200,465 | +0.03(+0.10%) |
Aug 14, 2019 | 28.54 | 28.60 | 28.13 | 28.14 | 295,593 | -0.99(-3.39%) |
Aug 13, 2019 | 28.40 | 29.14 | 28.40 | 29.13 | 560,237 | +0.71(+2.51%) |
Aug 12, 2019 | 28.59 | 28.66 | 28.33 | 28.41 | 181,916 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.94 | 28.59 | 28.73 | 246,126 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.61 | 29.12 | 382,617 | +0.63(+2.21%) |
Aug 07, 2019 | 28.00 | 28.53 | 27.86 | 28.49 | 374,316 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.37 | 28.01 | 28.27 | 1,077,089 | +0.41(+1.49%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.63 | 27.85 | 383,411 | -1.10(-3.81%) |
Aug 02, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 280,224 | -0.53(-1.80%) |
Aug 01, 2019 | 29.70 | 30.24 | 29.32 | 29.49 | 253,354 | -0.11(-0.38%) |
Jul 31, 2019 | 30.16 | 30.16 | 29.33 | 29.60 | 272,505 | -0.41(-1.37%) |
Jul 30, 2019 | 30.04 | 30.15 | 29.98 | 30.01 | 226,398 | -0.22(-0.74%) |
Jul 29, 2019 | 30.29 | 30.38 | 30.05 | 30.23 | 281,904 | -0.10(-0.32%) |
Jul 26, 2019 | 30.25 | 30.36 | 30.25 | 30.33 | 245,506 | +0.19(+0.64%) |
Jul 25, 2019 | 30.32 | 30.35 | 30.11 | 30.14 | 257,155 | -0.28(-0.92%) |
Jul 24, 2019 | 30.13 | 30.42 | 30.13 | 30.42 | 427,509 | +0.27(+0.89%) |
Jul 23, 2019 | 30.14 | 30.17 | 29.99 | 30.15 | 450,912 | +0.11(+0.38%) |
Jul 22, 2019 | 29.81 | 30.06 | 29.80 | 30.04 | 196,745 | +0.39(+1.33%) |
Jul 19, 2019 | 30.04 | 30.04 | 29.65 | 29.65 | 207,068 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,764 | +0.20(+0.69%) |
Jul 17, 2019 | 29.73 | 29.77 | 29.62 | 29.62 | 176,318 | -0.05(-0.16%) |
Jul 16, 2019 | 29.88 | 29.91 | 29.65 | 29.67 | 389,616 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.95 | 29.86 | 29.95 | 175,970 | +0.10(+0.34%) |
Jul 12, 2019 | 29.70 | 29.85 | 29.68 | 29.85 | 153,751 | +0.21(+0.71%) |
Jul 11, 2019 | 29.65 | 29.75 | 29.57 | 29.63 | 264,117 | +0.06(+0.22%) |
Jul 10, 2019 | 29.49 | 29.69 | 29.49 | 29.57 | 244,303 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.32 | 29.09 | 29.29 | 574,236 | +0.07(+0.25%) |
Jul 08, 2019 | 29.21 | 29.32 | 29.12 | 29.22 | 365,047 | -0.20(-0.70%) |
Jul 05, 2019 | 29.31 | 29.48 | 29.18 | 29.42 | 256,045 | -0.14(-0.47%) |
Jul 03, 2019 | 29.44 | 29.57 | 29.39 | 29.56 | 488,532 | +0.11(+0.38%) |
Jul 02, 2019 | 29.34 | 29.45 | 29.30 | 29.45 | 1,113,971 | +0.05(+0.16%) |