Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.84 | 29.86 | 29.56 | 29.58 | 300,023 | -0.16(-0.53%) |
Sep 27, 2019 | 29.85 | 30.17 | 29.58 | 29.74 | 305,010 | +0.19(+0.65%) |
Sep 26, 2019 | 29.93 | 29.93 | 29.48 | 29.54 | 260,288 | -0.54(-1.80%) |
Sep 25, 2019 | 29.50 | 30.12 | 29.50 | 30.08 | 554,257 | +0.73(+2.49%) |
Sep 24, 2019 | 29.76 | 29.76 | 29.18 | 29.36 | 443,387 | -0.34(-1.13%) |
Sep 23, 2019 | 29.73 | 29.97 | 29.40 | 29.69 | 367,459 | -0.05(-0.16%) |
Sep 20, 2019 | 29.57 | 29.92 | 29.29 | 29.74 | 1,493,492 | +0.25(+0.84%) |
Sep 19, 2019 | 29.76 | 30.14 | 29.43 | 29.49 | 371,755 | -0.21(-0.70%) |
Sep 18, 2019 | 29.79 | 29.94 | 29.46 | 29.70 | 422,671 | -0.12(-0.40%) |
Sep 17, 2019 | 30.00 | 30.00 | 29.46 | 29.82 | 250,995 | -0.22(-0.72%) |
Sep 16, 2019 | 29.71 | 30.32 | 29.60 | 30.04 | 350,546 | -0.05(-0.16%) |
Sep 13, 2019 | 30.30 | 30.50 | 29.88 | 30.08 | 378,861 | +0.18(+0.62%) |
Sep 12, 2019 | 29.39 | 30.00 | 29.03 | 29.90 | 394,985 | +0.34(+1.14%) |
Sep 11, 2019 | 29.41 | 29.67 | 28.86 | 29.56 | 437,684 | +0.34(+1.18%) |
Sep 10, 2019 | 28.65 | 29.29 | 28.61 | 29.22 | 405,767 | +0.71(+2.50%) |
Sep 09, 2019 | 27.91 | 28.77 | 27.91 | 28.51 | 356,454 | +0.75(+2.72%) |
Sep 06, 2019 | 28.05 | 28.14 | 27.72 | 27.75 | 233,903 | -0.25(-0.89%) |
Sep 05, 2019 | 27.84 | 28.51 | 27.84 | 28.00 | 354,286 | +0.57(+2.08%) |
Sep 04, 2019 | 27.63 | 27.63 | 27.17 | 27.43 | 221,301 | +0.16(+0.59%) |
Sep 03, 2019 | 27.36 | 27.47 | 26.80 | 27.27 | 429,044 | -0.39(-1.42%) |
Aug 30, 2019 | 27.58 | 27.78 | 27.16 | 27.66 | 325,843 | +0.30(+1.08%) |
Aug 29, 2019 | 27.19 | 27.66 | 27.07 | 27.37 | 441,003 | +0.49(+1.82%) |
Aug 28, 2019 | 26.46 | 27.06 | 26.45 | 26.88 | 439,370 | +0.35(+1.33%) |
Aug 27, 2019 | 27.56 | 27.67 | 26.52 | 26.53 | 316,341 | -0.84(-3.08%) |
Aug 26, 2019 | 27.38 | 27.47 | 27.16 | 27.37 | 363,668 | +0.22(+0.80%) |
Aug 23, 2019 | 27.87 | 28.19 | 27.03 | 27.15 | 410,423 | -0.83(-2.98%) |
Aug 22, 2019 | 28.19 | 28.44 | 27.85 | 27.98 | 256,361 | +0.02(+0.06%) |
Aug 21, 2019 | 27.79 | 28.02 | 27.64 | 27.97 | 252,568 | +0.35(+1.28%) |
Aug 20, 2019 | 27.61 | 27.90 | 27.51 | 27.62 | 332,610 | -0.35(-1.26%) |
Aug 19, 2019 | 28.06 | 28.10 | 27.70 | 27.97 | 254,670 | +0.36(+1.31%) |
Aug 16, 2019 | 27.18 | 27.74 | 27.18 | 27.61 | 332,580 | +0.61(+2.26%) |
Aug 15, 2019 | 27.18 | 27.41 | 26.91 | 27.00 | 215,880 | -0.05(-0.18%) |
Aug 14, 2019 | 27.17 | 27.42 | 26.81 | 27.05 | 282,625 | -0.78(-2.79%) |
Aug 13, 2019 | 27.63 | 28.26 | 27.56 | 27.82 | 362,279 | +0.17(+0.61%) |
Aug 12, 2019 | 27.78 | 27.96 | 27.64 | 27.66 | 154,361 | -0.39(-1.40%) |
Aug 09, 2019 | 28.08 | 28.25 | 27.94 | 28.05 | 351,541 | +0.01(+0.03%) |
Aug 08, 2019 | 27.62 | 28.26 | 27.41 | 28.04 | 467,204 | +0.67(+2.43%) |
Aug 07, 2019 | 26.95 | 27.39 | 26.69 | 27.38 | 267,410 | -0.13(-0.47%) |
Aug 06, 2019 | 27.57 | 27.97 | 27.01 | 27.50 | 301,500 | +0.10(+0.38%) |
Aug 05, 2019 | 27.77 | 27.92 | 26.91 | 27.40 | 372,278 | -0.96(-3.39%) |
Aug 02, 2019 | 28.70 | 28.84 | 28.19 | 28.36 | 199,094 | -0.45(-1.55%) |
Aug 01, 2019 | 29.90 | 30.26 | 28.72 | 28.81 | 390,300 | -1.18(-3.92%) |
Jul 31, 2019 | 29.90 | 30.40 | 29.71 | 29.98 | 449,631 | +0.08(+0.27%) |
Jul 30, 2019 | 29.21 | 30.02 | 29.21 | 29.90 | 300,585 | +0.47(+1.59%) |
Jul 29, 2019 | 29.67 | 29.79 | 29.04 | 29.43 | 242,746 | -0.25(-0.86%) |
Jul 26, 2019 | 29.61 | 29.89 | 29.31 | 29.69 | 343,605 | +0.24(+0.81%) |
Jul 25, 2019 | 29.19 | 29.72 | 28.77 | 29.45 | 513,619 | +0.19(+0.65%) |
Jul 24, 2019 | 28.27 | 29.38 | 28.20 | 29.26 | 463,806 | +0.99(+3.52%) |
Jul 23, 2019 | 28.07 | 28.28 | 27.90 | 28.27 | 176,583 | +0.31(+1.11%) |
Jul 22, 2019 | 28.20 | 28.44 | 27.80 | 27.96 | 217,070 | -0.37(-1.29%) |
Jul 19, 2019 | 27.96 | 28.55 | 27.96 | 28.32 | 281,852 | +0.17(+0.62%) |
Jul 18, 2019 | 27.98 | 28.34 | 27.90 | 28.15 | 178,994 | +0.19(+0.68%) |
Jul 17, 2019 | 28.14 | 28.23 | 27.91 | 27.96 | 176,337 | -0.37(-1.32%) |
Jul 16, 2019 | 28.15 | 28.46 | 28.11 | 28.33 | 125,099 | +0.21(+0.76%) |
Jul 15, 2019 | 28.93 | 28.93 | 28.05 | 28.11 | 166,662 | -0.81(-2.80%) |
Jul 12, 2019 | 28.85 | 29.13 | 28.70 | 28.93 | 330,399 | +0.14(+0.50%) |
Jul 11, 2019 | 28.43 | 28.81 | 28.14 | 28.78 | 270,575 | +0.34(+1.20%) |
Jul 10, 2019 | 28.81 | 29.04 | 28.38 | 28.44 | 116,975 | -0.49(-1.70%) |
Jul 09, 2019 | 28.50 | 28.98 | 28.50 | 28.93 | 188,708 | +0.17(+0.61%) |
Jul 08, 2019 | 28.95 | 29.17 | 28.60 | 28.76 | 218,747 | -0.42(-1.44%) |
Jul 05, 2019 | 28.90 | 29.31 | 28.83 | 29.18 | 118,601 | +0.45(+1.58%) |
Jul 03, 2019 | 28.64 | 28.77 | 28.41 | 28.73 | 132,688 | +0.25(+0.87%) |
Jul 02, 2019 | 28.92 | 29.16 | 28.27 | 28.48 | 331,049 | -0.56(-1.94%) |