Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.81 | 30.24 | 29.42 | 29.47 | 141,168 | -0.30(-1.02%) |
Sep 27, 2019 | 29.87 | 30.33 | 29.63 | 29.78 | 139,813 | -0.10(-0.35%) |
Sep 26, 2019 | 30.37 | 30.37 | 29.66 | 29.88 | 71,744 | -0.57(-1.87%) |
Sep 25, 2019 | 29.85 | 30.59 | 29.70 | 30.45 | 102,815 | +0.60(+2.00%) |
Sep 24, 2019 | 30.69 | 30.69 | 29.62 | 29.85 | 143,752 | -0.70(-2.30%) |
Sep 23, 2019 | 30.19 | 30.77 | 29.98 | 30.55 | 141,474 | +0.14(+0.47%) |
Sep 20, 2019 | 30.32 | 30.66 | 29.76 | 30.41 | 350,851 | +0.13(+0.44%) |
Sep 19, 2019 | 30.53 | 31.05 | 30.15 | 30.28 | 156,164 | -0.32(-1.05%) |
Sep 18, 2019 | 30.53 | 30.85 | 30.13 | 30.60 | 157,917 | -0.09(-0.28%) |
Sep 17, 2019 | 30.58 | 30.70 | 29.71 | 30.69 | 92,999 | -0.15(-0.49%) |
Sep 16, 2019 | 30.59 | 31.33 | 30.56 | 30.84 | 76,680 | +0.08(+0.25%) |
Sep 13, 2019 | 30.53 | 30.86 | 30.25 | 30.76 | 119,658 | +0.41(+1.34%) |
Sep 12, 2019 | 30.06 | 30.71 | 29.30 | 30.35 | 190,604 | +0.19(+0.63%) |
Sep 11, 2019 | 29.37 | 30.22 | 29.00 | 30.17 | 105,702 | +0.86(+2.94%) |
Sep 10, 2019 | 28.47 | 29.49 | 28.44 | 29.30 | 97,284 | +0.76(+2.66%) |
Sep 09, 2019 | 27.15 | 28.64 | 27.08 | 28.54 | 130,453 | +1.51(+5.57%) |
Sep 06, 2019 | 27.22 | 27.47 | 26.60 | 27.04 | 61,728 | -0.06(-0.21%) |
Sep 05, 2019 | 26.54 | 27.57 | 26.54 | 27.09 | 127,329 | +0.96(+3.66%) |
Sep 04, 2019 | 26.07 | 26.25 | 25.87 | 26.14 | 76,991 | +0.45(+1.73%) |
Sep 03, 2019 | 25.96 | 25.96 | 25.16 | 25.69 | 132,997 | -0.46(-1.78%) |
Aug 30, 2019 | 26.60 | 26.70 | 26.12 | 26.16 | 144,350 | -0.30(-1.15%) |
Aug 29, 2019 | 25.80 | 26.61 | 25.80 | 26.46 | 89,960 | +1.00(+3.91%) |
Aug 28, 2019 | 25.02 | 25.67 | 24.92 | 25.46 | 79,941 | +0.47(+1.90%) |
Aug 27, 2019 | 25.72 | 25.72 | 24.83 | 24.99 | 136,468 | -0.53(-2.08%) |
Aug 26, 2019 | 25.69 | 25.71 | 25.16 | 25.52 | 116,402 | +0.12(+0.49%) |
Aug 23, 2019 | 26.50 | 26.55 | 25.27 | 25.40 | 129,472 | -1.10(-4.15%) |
Aug 22, 2019 | 26.69 | 27.05 | 26.46 | 26.50 | 102,673 | -0.13(-0.50%) |
Aug 21, 2019 | 26.55 | 26.87 | 26.35 | 26.63 | 75,718 | +0.42(+1.59%) |
Aug 20, 2019 | 26.54 | 26.91 | 26.13 | 26.21 | 240,243 | -0.45(-1.67%) |
Aug 19, 2019 | 27.31 | 27.43 | 26.59 | 26.66 | 176,197 | -0.22(-0.81%) |
Aug 16, 2019 | 26.62 | 26.98 | 26.54 | 26.88 | 87,369 | +0.45(+1.69%) |
Aug 15, 2019 | 26.95 | 27.07 | 26.05 | 26.43 | 110,865 | -0.53(-1.97%) |
Aug 14, 2019 | 27.26 | 27.26 | 26.76 | 26.96 | 237,849 | -0.82(-2.93%) |
Aug 13, 2019 | 27.63 | 28.73 | 27.46 | 27.78 | 68,385 | +0.08(+0.27%) |
Aug 12, 2019 | 27.78 | 27.90 | 27.47 | 27.70 | 100,861 | -0.30(-1.08%) |
Aug 09, 2019 | 28.71 | 28.74 | 27.77 | 28.00 | 92,540 | -0.61(-2.12%) |
Aug 08, 2019 | 28.01 | 28.75 | 27.74 | 28.61 | 109,216 | +0.76(+2.75%) |
Aug 07, 2019 | 27.61 | 28.20 | 27.36 | 27.85 | 95,722 | -0.29(-1.04%) |
Aug 06, 2019 | 28.54 | 28.86 | 27.86 | 28.14 | 92,219 | -0.25(-0.86%) |
Aug 05, 2019 | 28.71 | 28.71 | 28.10 | 28.38 | 156,651 | -1.01(-3.44%) |
Aug 02, 2019 | 29.32 | 29.75 | 28.79 | 29.39 | 122,954 | -0.10(-0.35%) |
Aug 01, 2019 | 30.84 | 30.99 | 29.33 | 29.50 | 118,891 | -1.37(-4.44%) |
Jul 31, 2019 | 31.25 | 31.75 | 30.79 | 30.87 | 129,139 | -0.44(-1.42%) |
Jul 30, 2019 | 30.36 | 31.40 | 30.04 | 31.31 | 140,612 | +0.55(+1.78%) |
Jul 29, 2019 | 31.14 | 31.28 | 30.64 | 30.76 | 175,778 | -0.48(-1.54%) |
Jul 26, 2019 | 31.08 | 31.35 | 30.78 | 31.25 | 150,277 | +0.19(+0.61%) |
Jul 25, 2019 | 31.31 | 31.42 | 30.74 | 31.06 | 160,803 | -0.28(-0.90%) |
Jul 24, 2019 | 30.08 | 31.40 | 29.88 | 31.34 | 313,465 | +0.91(+2.98%) |
Jul 23, 2019 | 30.22 | 31.32 | 29.36 | 30.43 | 475,450 | +1.01(+3.43%) |
Jul 22, 2019 | 29.06 | 29.50 | 28.59 | 29.42 | 222,228 | +0.37(+1.27%) |
Jul 19, 2019 | 28.09 | 29.37 | 27.87 | 29.05 | 270,054 | +0.94(+3.36%) |
Jul 18, 2019 | 29.67 | 29.72 | 28.04 | 28.11 | 161,414 | -1.65(-5.55%) |
Jul 17, 2019 | 30.02 | 30.08 | 29.32 | 29.76 | 167,943 | -0.27(-0.91%) |
Jul 16, 2019 | 29.69 | 30.57 | 29.39 | 30.04 | 198,563 | +0.31(+1.05%) |
Jul 15, 2019 | 30.14 | 30.14 | 29.22 | 29.73 | 173,911 | -0.33(-1.10%) |
Jul 12, 2019 | 29.22 | 30.27 | 29.02 | 30.06 | 120,094 | +0.82(+2.81%) |
Jul 11, 2019 | 29.19 | 29.48 | 28.75 | 29.23 | 116,990 | +0.06(+0.19%) |
Jul 10, 2019 | 29.70 | 29.75 | 29.10 | 29.18 | 145,536 | -0.30(-1.03%) |
Jul 09, 2019 | 29.37 | 29.53 | 28.80 | 29.48 | 129,626 | -0.08(-0.26%) |
Jul 08, 2019 | 29.63 | 29.80 | 29.40 | 29.56 | 64,268 | -0.23(-0.76%) |
Jul 05, 2019 | 29.46 | 29.82 | 29.17 | 29.78 | 70,531 | +0.08(+0.25%) |
Jul 03, 2019 | 29.48 | 29.72 | 29.23 | 29.71 | 43,844 | +0.32(+1.09%) |
Jul 02, 2019 | 30.29 | 30.73 | 29.03 | 29.39 | 111,980 | -1.02(-3.35%) |