Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.58 | 28.88 | 28.30 | 28.66 | 83,762 | +0.17(+0.58%) |
Sep 27, 2019 | 28.91 | 29.14 | 28.34 | 28.49 | 89,827 | -0.29(-1.01%) |
Sep 26, 2019 | 29.52 | 29.56 | 28.62 | 28.78 | 152,990 | -0.75(-2.53%) |
Sep 25, 2019 | 29.90 | 30.00 | 29.30 | 29.53 | 137,636 | -0.47(-1.58%) |
Sep 24, 2019 | 31.03 | 31.10 | 29.70 | 30.01 | 94,148 | -0.96(-3.10%) |
Sep 23, 2019 | 31.34 | 31.47 | 30.90 | 30.97 | 69,800 | -0.44(-1.39%) |
Sep 20, 2019 | 31.02 | 31.46 | 31.02 | 31.40 | 48,519 | +0.51(+1.67%) |
Sep 19, 2019 | 31.12 | 31.37 | 30.83 | 30.89 | 57,989 | -0.17(-0.56%) |
Sep 18, 2019 | 31.04 | 31.17 | 30.68 | 31.06 | 52,717 | +0.02(+0.07%) |
Sep 17, 2019 | 31.17 | 31.20 | 30.84 | 31.04 | 54,163 | -0.14(-0.44%) |
Sep 16, 2019 | 30.89 | 31.26 | 30.80 | 31.18 | 145,030 | +0.28(+0.91%) |
Sep 13, 2019 | 30.96 | 31.21 | 30.80 | 30.90 | 98,583 | -0.02(-0.06%) |
Sep 12, 2019 | 30.91 | 31.03 | 30.55 | 30.92 | 102,522 | +0.17(+0.57%) |
Sep 11, 2019 | 29.85 | 30.75 | 29.78 | 30.74 | 83,570 | +0.97(+3.26%) |
Sep 10, 2019 | 29.01 | 29.93 | 28.75 | 29.77 | 81,664 | +0.67(+2.30%) |
Sep 09, 2019 | 29.92 | 29.92 | 29.07 | 29.10 | 114,449 | -0.56(-1.89%) |
Sep 06, 2019 | 29.80 | 30.02 | 29.66 | 29.66 | 59,644 | -0.05(-0.17%) |
Sep 05, 2019 | 29.70 | 30.02 | 29.35 | 29.71 | 177,813 | +0.21(+0.72%) |
Sep 04, 2019 | 29.94 | 30.00 | 29.18 | 29.50 | 152,995 | -0.03(-0.10%) |
Sep 03, 2019 | 30.24 | 30.46 | 29.39 | 29.53 | 102,471 | -0.98(-3.21%) |
Aug 30, 2019 | 30.85 | 30.85 | 30.25 | 30.51 | 48,622 | -0.12(-0.38%) |
Aug 29, 2019 | 30.69 | 30.71 | 30.35 | 30.63 | 78,160 | +0.35(+1.15%) |
Aug 28, 2019 | 29.95 | 30.50 | 29.79 | 30.28 | 58,974 | +0.30(+1.00%) |
Aug 27, 2019 | 30.75 | 30.79 | 29.67 | 29.98 | 130,250 | -0.53(-1.75%) |
Aug 26, 2019 | 30.70 | 30.70 | 30.17 | 30.51 | 126,292 | +0.25(+0.83%) |
Aug 23, 2019 | 31.18 | 31.51 | 30.17 | 30.26 | 74,787 | -1.05(-3.35%) |
Aug 22, 2019 | 32.05 | 32.13 | 31.16 | 31.31 | 61,367 | -0.68(-2.12%) |
Aug 21, 2019 | 31.98 | 32.14 | 31.75 | 31.99 | 70,381 | +0.40(+1.26%) |
Aug 20, 2019 | 31.79 | 31.91 | 31.42 | 31.59 | 65,935 | -0.27(-0.85%) |
Aug 19, 2019 | 31.92 | 31.97 | 31.52 | 31.86 | 238,058 | +0.43(+1.36%) |
Aug 16, 2019 | 30.54 | 31.46 | 30.51 | 31.43 | 90,960 | +1.17(+3.88%) |
Aug 15, 2019 | 30.65 | 30.71 | 30.20 | 30.26 | 124,663 | -0.25(-0.83%) |
Aug 14, 2019 | 31.06 | 31.20 | 30.41 | 30.51 | 130,968 | -1.15(-3.62%) |
Aug 13, 2019 | 31.08 | 31.97 | 30.99 | 31.66 | 90,309 | +0.45(+1.43%) |
Aug 12, 2019 | 31.56 | 31.57 | 31.07 | 31.21 | 71,767 | -0.58(-1.83%) |
Aug 09, 2019 | 32.04 | 32.18 | 31.36 | 31.79 | 80,144 | -0.37(-1.15%) |
Aug 08, 2019 | 31.60 | 32.20 | 31.50 | 32.16 | 118,620 | +0.82(+2.60%) |
Aug 07, 2019 | 31.20 | 31.43 | 30.78 | 31.35 | 240,921 | +0.14(+0.44%) |
Aug 06, 2019 | 31.12 | 31.29 | 30.56 | 31.21 | 218,056 | +0.50(+1.61%) |
Aug 05, 2019 | 31.46 | 31.86 | 30.37 | 30.71 | 227,750 | -1.55(-4.81%) |
Aug 02, 2019 | 33.26 | 33.26 | 32.03 | 32.27 | 155,858 | -1.11(-3.32%) |
Aug 01, 2019 | 33.59 | 34.08 | 32.86 | 33.37 | 133,059 | -0.19(-0.58%) |
Jul 31, 2019 | 34.26 | 34.50 | 33.23 | 33.57 | 136,470 | -0.65(-1.90%) |
Jul 30, 2019 | 33.35 | 34.22 | 33.24 | 34.22 | 163,212 | +0.55(+1.64%) |
Jul 29, 2019 | 33.79 | 33.84 | 33.07 | 33.67 | 88,039 | -0.02(-0.06%) |
Jul 26, 2019 | 32.86 | 33.69 | 32.86 | 33.69 | 158,640 | +0.99(+3.03%) |
Jul 25, 2019 | 33.35 | 33.35 | 32.66 | 32.69 | 100,463 | -0.70(-2.09%) |
Jul 24, 2019 | 33.09 | 33.39 | 32.68 | 33.39 | 279,351 | +0.32(+0.97%) |
Jul 23, 2019 | 33.48 | 33.48 | 32.86 | 33.07 | 73,718 | -0.26(-0.79%) |
Jul 22, 2019 | 32.93 | 33.43 | 32.93 | 33.34 | 92,432 | +0.50(+1.54%) |
Jul 19, 2019 | 33.23 | 33.24 | 32.80 | 32.83 | 126,809 | -0.28(-0.85%) |
Jul 18, 2019 | 32.52 | 33.13 | 32.52 | 33.11 | 77,599 | +0.54(+1.67%) |
Jul 17, 2019 | 32.53 | 32.72 | 31.97 | 32.57 | 151,609 | +0.04(+0.12%) |
Jul 16, 2019 | 32.60 | 32.63 | 32.19 | 32.53 | 93,859 | -0.06(-0.18%) |
Jul 15, 2019 | 32.63 | 32.75 | 32.36 | 32.59 | 104,990 | -0.07(-0.21%) |
Jul 12, 2019 | 32.74 | 32.94 | 32.47 | 32.66 | 196,549 | -0.66(-1.98%) |
Jul 11, 2019 | 33.63 | 33.63 | 32.96 | 33.32 | 142,241 | -0.19(-0.58%) |
Jul 10, 2019 | 33.66 | 33.92 | 33.25 | 33.51 | 392,372 | +0.10(+0.29%) |
Jul 09, 2019 | 32.71 | 33.41 | 32.66 | 33.41 | 131,763 | +0.49(+1.47%) |
Jul 08, 2019 | 33.31 | 33.31 | 32.66 | 32.93 | 268,885 | -0.46(-1.37%) |
Jul 05, 2019 | 33.41 | 33.59 | 33.20 | 33.38 | 76,435 | -0.23(-0.67%) |
Jul 03, 2019 | 33.25 | 33.65 | 33.10 | 33.61 | 115,683 | +0.56(+1.68%) |
Jul 02, 2019 | 33.60 | 33.60 | 32.90 | 33.05 | 103,272 | -0.42(-1.27%) |