Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.22 | 29.45 | 28.84 | 29.23 | 205,889 | +0.16(+0.55%) |
Sep 27, 2019 | 29.87 | 29.94 | 28.90 | 29.07 | 352,609 | -1.00(-3.31%) |
Sep 26, 2019 | 31.28 | 31.28 | 29.99 | 30.06 | 395,114 | -1.11(-3.57%) |
Sep 25, 2019 | 30.98 | 31.21 | 30.76 | 31.18 | 164,581 | +0.20(+0.64%) |
Sep 24, 2019 | 32.28 | 32.30 | 30.95 | 30.98 | 311,086 | -1.16(-3.62%) |
Sep 23, 2019 | 31.89 | 32.25 | 31.48 | 32.14 | 321,154 | +0.17(+0.53%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.63 | 31.97 | 246,896 | +0.07(+0.22%) |
Sep 19, 2019 | 31.21 | 32.06 | 31.21 | 31.90 | 405,018 | +0.90(+2.89%) |
Sep 18, 2019 | 31.11 | 31.14 | 30.65 | 31.01 | 169,317 | -0.03(-0.10%) |
Sep 17, 2019 | 30.09 | 31.10 | 30.05 | 31.04 | 235,464 | +1.01(+3.35%) |
Sep 16, 2019 | 29.72 | 30.14 | 29.63 | 30.03 | 246,385 | +0.59(+1.99%) |
Sep 13, 2019 | 29.23 | 29.58 | 29.17 | 29.45 | 149,725 | +0.24(+0.82%) |
Sep 12, 2019 | 30.05 | 30.07 | 29.10 | 29.21 | 291,255 | -0.47(-1.58%) |
Sep 11, 2019 | 29.06 | 29.70 | 29.04 | 29.68 | 295,384 | +0.76(+2.62%) |
Sep 10, 2019 | 28.87 | 29.00 | 28.31 | 28.92 | 579,626 | -0.21(-0.72%) |
Sep 09, 2019 | 29.99 | 29.99 | 29.02 | 29.13 | 321,894 | -0.47(-1.58%) |
Sep 06, 2019 | 30.14 | 30.14 | 29.52 | 29.60 | 147,917 | -0.38(-1.26%) |
Sep 05, 2019 | 30.66 | 30.75 | 29.81 | 29.97 | 230,942 | -0.27(-0.89%) |
Sep 04, 2019 | 29.84 | 30.30 | 29.78 | 30.24 | 175,049 | +0.63(+2.12%) |
Sep 03, 2019 | 29.96 | 30.25 | 29.62 | 29.62 | 225,369 | -0.79(-2.59%) |
Aug 30, 2019 | 30.84 | 30.93 | 29.93 | 30.40 | 125,407 | +0.01(+0.03%) |
Aug 29, 2019 | 30.68 | 30.91 | 30.14 | 30.39 | 154,194 | +0.04(+0.13%) |
Aug 28, 2019 | 30.17 | 30.51 | 30.03 | 30.35 | 182,914 | +0.15(+0.49%) |
Aug 27, 2019 | 30.80 | 30.88 | 30.16 | 30.20 | 263,818 | -0.41(-1.33%) |
Aug 26, 2019 | 30.20 | 30.62 | 30.06 | 30.61 | 339,730 | +0.71(+2.36%) |
Aug 23, 2019 | 30.60 | 30.94 | 29.85 | 29.90 | 336,229 | -0.94(-3.03%) |
Aug 22, 2019 | 31.21 | 31.25 | 30.51 | 30.84 | 287,028 | -0.73(-2.30%) |
Aug 21, 2019 | 31.58 | 31.65 | 31.12 | 31.57 | 425,995 | +0.76(+2.45%) |
Aug 20, 2019 | 30.71 | 30.88 | 30.30 | 30.81 | 235,589 | +0.29(+0.95%) |
Aug 19, 2019 | 30.56 | 30.70 | 30.15 | 30.52 | 460,318 | +0.86(+2.88%) |
Aug 16, 2019 | 29.03 | 29.78 | 29.03 | 29.67 | 220,870 | +0.89(+3.08%) |
Aug 15, 2019 | 29.29 | 29.31 | 28.60 | 28.78 | 276,368 | -0.17(-0.58%) |
Aug 14, 2019 | 29.55 | 29.64 | 28.83 | 28.95 | 377,303 | -1.21(-4.03%) |
Aug 13, 2019 | 29.80 | 30.49 | 29.69 | 30.16 | 240,335 | -0.01(-0.03%) |
Aug 12, 2019 | 30.33 | 30.49 | 30.05 | 30.17 | 304,187 | -0.49(-1.59%) |
Aug 09, 2019 | 31.28 | 31.35 | 30.45 | 30.66 | 349,092 | -0.77(-2.44%) |
Aug 08, 2019 | 30.92 | 31.44 | 30.68 | 31.43 | 410,828 | +0.54(+1.74%) |
Aug 07, 2019 | 29.76 | 30.91 | 29.49 | 30.89 | 1,095,012 | +1.68(+5.76%) |
Aug 06, 2019 | 29.02 | 29.34 | 28.84 | 29.21 | 387,505 | +0.71(+2.48%) |
Aug 05, 2019 | 29.23 | 29.31 | 28.14 | 28.50 | 541,451 | -1.73(-5.73%) |
Aug 02, 2019 | 30.51 | 30.51 | 29.86 | 30.23 | 192,935 | +0.01(+0.03%) |
Aug 01, 2019 | 30.03 | 31.21 | 29.95 | 30.22 | 715,633 | +0.86(+2.91%) |
Jul 31, 2019 | 29.36 | 29.73 | 29.07 | 29.37 | 273,604 | +0.62(+2.15%) |
Jul 30, 2019 | 28.44 | 28.75 | 28.32 | 28.75 | 118,053 | +0.15(+0.52%) |
Jul 29, 2019 | 28.37 | 28.65 | 28.13 | 28.60 | 207,087 | +0.23(+0.81%) |
Jul 26, 2019 | 28.29 | 28.45 | 28.18 | 28.37 | 95,965 | +0.25(+0.88%) |
Jul 25, 2019 | 28.36 | 28.36 | 28.09 | 28.12 | 170,767 | -0.35(-1.22%) |
Jul 24, 2019 | 28.44 | 28.62 | 28.26 | 28.47 | 121,347 | -0.06(-0.21%) |
Jul 23, 2019 | 29.06 | 29.06 | 28.21 | 28.53 | 211,205 | -0.33(-1.14%) |
Jul 22, 2019 | 29.00 | 29.11 | 28.65 | 28.86 | 170,555 | -0.04(-0.14%) |
Jul 19, 2019 | 28.99 | 29.10 | 28.84 | 28.90 | 301,963 | +0.11(+0.38%) |
Jul 18, 2019 | 28.82 | 28.89 | 28.55 | 28.79 | 111,705 | +0.03(+0.10%) |
Jul 17, 2019 | 28.74 | 28.97 | 28.70 | 28.76 | 317,856 | +0.13(+0.45%) |
Jul 16, 2019 | 28.63 | 28.84 | 28.49 | 28.63 | 81,320 | -0.01(-0.03%) |
Jul 15, 2019 | 28.86 | 28.86 | 28.52 | 28.64 | 129,175 | +0.03(+0.10%) |
Jul 12, 2019 | 28.43 | 28.75 | 28.43 | 28.61 | 234,034 | +0.39(+1.38%) |
Jul 11, 2019 | 28.99 | 28.99 | 28.16 | 28.22 | 274,152 | -0.70(-2.41%) |
Jul 10, 2019 | 29.21 | 29.21 | 28.68 | 28.92 | 140,554 | +0.03(+0.10%) |
Jul 09, 2019 | 28.88 | 29.08 | 28.75 | 28.89 | 237,103 | -0.16(-0.55%) |
Jul 08, 2019 | 29.10 | 29.10 | 28.83 | 29.05 | 121,569 | -0.07(-0.24%) |
Jul 05, 2019 | 28.74 | 29.13 | 28.51 | 29.12 | 371,902 | +0.05(+0.17%) |
Jul 03, 2019 | 29.06 | 29.24 | 28.97 | 29.07 | 145,806 | +0.14(+0.48%) |
Jul 02, 2019 | 28.76 | 28.93 | 28.53 | 28.93 | 261,887 | +0.26(+0.90%) |