Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.56 | 564,427 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.76 | 29.34 | 29.41 | 269,571 | -0.13(-0.45%) |
Sep 26, 2019 | 29.21 | 29.74 | 29.11 | 29.54 | 755,513 | +0.40(+1.37%) |
Sep 25, 2019 | 29.24 | 29.38 | 28.85 | 29.14 | 412,754 | -0.12(-0.40%) |
Sep 24, 2019 | 29.44 | 29.62 | 29.19 | 29.26 | 438,909 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.59 | 29.27 | 29.32 | 451,534 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.53 | 29.55 | 413,782 | -0.35(-1.17%) |
Sep 19, 2019 | 30.12 | 30.41 | 29.88 | 29.90 | 573,637 | -0.22(-0.75%) |
Sep 18, 2019 | 30.76 | 30.76 | 30.03 | 30.12 | 597,919 | -0.63(-2.06%) |
Sep 17, 2019 | 30.25 | 30.79 | 30.06 | 30.76 | 468,969 | +0.54(+1.79%) |
Sep 16, 2019 | 31.07 | 31.07 | 30.21 | 30.21 | 422,345 | -1.00(-3.20%) |
Sep 13, 2019 | 31.07 | 31.56 | 30.91 | 31.21 | 379,200 | +0.15(+0.48%) |
Sep 12, 2019 | 31.16 | 31.17 | 30.72 | 31.06 | 382,150 | -0.10(-0.32%) |
Sep 11, 2019 | 31.06 | 31.40 | 30.76 | 31.16 | 516,679 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.13 | 30.66 | 31.06 | 436,598 | +0.04(+0.13%) |
Sep 09, 2019 | 30.92 | 31.08 | 30.83 | 31.01 | 441,869 | +0.02(+0.05%) |
Sep 06, 2019 | 31.27 | 31.32 | 30.98 | 31.00 | 373,076 | -0.18(-0.59%) |
Sep 05, 2019 | 31.23 | 31.46 | 31.17 | 31.18 | 431,474 | +0.18(+0.59%) |
Sep 04, 2019 | 30.48 | 31.08 | 30.48 | 31.00 | 907,836 | +0.67(+2.22%) |
Sep 03, 2019 | 30.38 | 30.76 | 30.24 | 30.32 | 448,335 | -0.22(-0.74%) |
Aug 30, 2019 | 30.95 | 30.95 | 30.44 | 30.55 | 363,590 | -0.20(-0.65%) |
Aug 29, 2019 | 30.32 | 30.83 | 30.32 | 30.75 | 417,635 | +0.60(+1.99%) |
Aug 28, 2019 | 30.06 | 30.25 | 29.96 | 30.15 | 387,763 | -0.02(-0.06%) |
Aug 27, 2019 | 30.01 | 30.19 | 29.87 | 30.16 | 660,450 | +0.26(+0.86%) |
Aug 26, 2019 | 29.83 | 30.11 | 29.56 | 29.91 | 447,424 | +0.27(+0.90%) |
Aug 23, 2019 | 30.18 | 30.28 | 29.57 | 29.64 | 652,854 | -0.70(-2.31%) |
Aug 22, 2019 | 30.50 | 30.50 | 30.15 | 30.34 | 622,681 | -0.11(-0.36%) |
Aug 21, 2019 | 30.75 | 30.75 | 30.32 | 30.45 | 1,025,624 | +0.06(+0.19%) |
Aug 20, 2019 | 30.17 | 30.55 | 29.96 | 30.39 | 380,325 | +0.13(+0.44%) |
Aug 19, 2019 | 30.41 | 30.71 | 30.24 | 30.26 | 263,946 | +0.13(+0.44%) |
Aug 16, 2019 | 30.05 | 30.28 | 30.01 | 30.12 | 311,357 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.93 | 335,440 | +0.12(+0.39%) |
Aug 14, 2019 | 30.55 | 30.58 | 29.64 | 29.81 | 496,573 | -1.12(-3.63%) |
Aug 13, 2019 | 30.37 | 31.07 | 30.37 | 30.94 | 516,418 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.89 | 30.39 | 30.42 | 319,808 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.73 | 30.88 | 253,070 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.88 | 31.26 | 298,400 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.91 | 30.28 | 30.90 | 485,319 | +0.12(+0.40%) |
Aug 06, 2019 | 31.45 | 31.76 | 30.56 | 30.77 | 1,165,802 | -0.83(-2.64%) |
Aug 05, 2019 | 31.58 | 31.84 | 31.32 | 31.61 | 767,428 | -0.31(-0.98%) |
Aug 02, 2019 | 33.03 | 33.27 | 31.69 | 31.92 | 816,365 | -0.45(-1.38%) |
Aug 01, 2019 | 32.59 | 33.27 | 31.99 | 32.37 | 939,375 | -0.15(-0.46%) |
Jul 31, 2019 | 32.58 | 32.74 | 32.22 | 32.51 | 453,559 | -0.02(-0.08%) |
Jul 30, 2019 | 32.73 | 32.87 | 32.41 | 32.54 | 642,248 | -0.31(-0.93%) |
Jul 29, 2019 | 32.53 | 32.89 | 32.53 | 32.84 | 396,067 | +0.32(+0.99%) |
Jul 26, 2019 | 32.72 | 32.72 | 32.33 | 32.52 | 344,248 | -0.12(-0.38%) |
Jul 25, 2019 | 32.52 | 32.75 | 32.37 | 32.65 | 370,127 | +0.16(+0.48%) |
Jul 24, 2019 | 32.95 | 32.95 | 32.45 | 32.49 | 709,049 | -0.36(-1.11%) |
Jul 23, 2019 | 32.43 | 32.86 | 32.26 | 32.85 | 424,356 | +0.53(+1.64%) |
Jul 22, 2019 | 32.75 | 32.75 | 32.30 | 32.32 | 316,012 | -0.23(-0.71%) |
Jul 19, 2019 | 33.16 | 33.36 | 32.52 | 32.56 | 483,377 | -0.61(-1.84%) |
Jul 18, 2019 | 33.26 | 33.32 | 33.03 | 33.17 | 350,768 | -0.01(-0.02%) |
Jul 17, 2019 | 33.26 | 33.36 | 33.13 | 33.17 | 419,182 | -0.11(-0.32%) |
Jul 16, 2019 | 32.84 | 33.33 | 32.84 | 33.28 | 499,834 | +0.35(+1.05%) |
Jul 15, 2019 | 32.79 | 33.03 | 32.77 | 32.94 | 398,057 | +0.28(+0.86%) |
Jul 12, 2019 | 32.11 | 32.87 | 32.11 | 32.65 | 422,228 | +0.48(+1.49%) |
Jul 11, 2019 | 32.00 | 32.37 | 31.99 | 32.18 | 524,173 | +0.15(+0.46%) |
Jul 10, 2019 | 32.32 | 32.53 | 31.93 | 32.03 | 402,967 | -0.21(-0.67%) |
Jul 09, 2019 | 31.88 | 32.35 | 31.88 | 32.24 | 587,047 | +0.21(+0.64%) |
Jul 08, 2019 | 32.10 | 32.11 | 31.88 | 32.03 | 402,400 | -0.10(-0.31%) |
Jul 05, 2019 | 32.28 | 32.28 | 31.78 | 32.13 | 631,708 | -0.21(-0.64%) |
Jul 03, 2019 | 32.23 | 32.40 | 32.23 | 32.34 | 277,288 | +0.18(+0.57%) |
Jul 02, 2019 | 31.98 | 32.35 | 31.94 | 32.16 | 486,365 | +0.08(+0.26%) |