Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.74 | 30.91 | 30.53 | 30.64 | 134,756 | -0.03(-0.10%) |
Sep 27, 2019 | 31.03 | 31.15 | 30.47 | 30.67 | 107,500 | -0.31(-1.00%) |
Sep 26, 2019 | 30.92 | 31.11 | 30.66 | 30.98 | 129,653 | +0.10(+0.32%) |
Sep 25, 2019 | 30.84 | 31.15 | 30.55 | 30.88 | 136,380 | +0.08(+0.26%) |
Sep 24, 2019 | 30.64 | 31.18 | 30.64 | 30.80 | 266,333 | +0.29(+0.95%) |
Sep 23, 2019 | 30.82 | 30.93 | 30.49 | 30.51 | 159,363 | -0.48(-1.55%) |
Sep 20, 2019 | 31.00 | 31.17 | 30.48 | 30.99 | 593,800 | -0.02(-0.06%) |
Sep 19, 2019 | 31.35 | 31.52 | 30.95 | 31.01 | 179,270 | -0.28(-0.89%) |
Sep 18, 2019 | 31.61 | 31.61 | 31.02 | 31.29 | 149,827 | -0.32(-1.01%) |
Sep 17, 2019 | 31.47 | 31.69 | 31.29 | 31.61 | 138,732 | +0.06(+0.19%) |
Sep 16, 2019 | 31.25 | 31.65 | 30.99 | 31.55 | 137,362 | +0.15(+0.48%) |
Sep 13, 2019 | 31.39 | 31.76 | 31.27 | 31.40 | 161,300 | +0.18(+0.58%) |
Sep 12, 2019 | 31.05 | 31.34 | 30.53 | 31.22 | 144,905 | +0.31(+1.00%) |
Sep 11, 2019 | 30.17 | 30.93 | 29.94 | 30.91 | 107,275 | +0.75(+2.49%) |
Sep 10, 2019 | 29.67 | 30.29 | 29.33 | 30.16 | 145,924 | +0.43(+1.45%) |
Sep 09, 2019 | 29.75 | 30.15 | 29.52 | 29.73 | 192,163 | +0.02(+0.07%) |
Sep 06, 2019 | 29.83 | 30.08 | 29.46 | 29.71 | 126,600 | -0.05(-0.17%) |
Sep 05, 2019 | 29.58 | 30.23 | 29.23 | 29.76 | 191,678 | +0.47(+1.60%) |
Sep 04, 2019 | 29.12 | 29.31 | 28.94 | 29.29 | 129,600 | +0.31(+1.07%) |
Sep 03, 2019 | 28.93 | 29.01 | 28.46 | 28.98 | 190,205 | -0.02(-0.07%) |
Aug 30, 2019 | 29.17 | 29.27 | 28.76 | 29.00 | 139,100 | -0.03(-0.10%) |
Aug 29, 2019 | 28.92 | 29.14 | 28.71 | 29.03 | 116,560 | +0.39(+1.36%) |
Aug 28, 2019 | 28.55 | 28.96 | 28.22 | 28.64 | 149,490 | +0.06(+0.21%) |
Aug 27, 2019 | 28.71 | 28.74 | 28.15 | 28.58 | 209,887 | +0.03(+0.11%) |
Aug 26, 2019 | 28.58 | 28.59 | 28.30 | 28.55 | 141,044 | +0.25(+0.88%) |
Aug 23, 2019 | 28.80 | 28.87 | 28.15 | 28.30 | 176,500 | -0.58(-2.01%) |
Aug 22, 2019 | 29.34 | 29.40 | 28.70 | 28.88 | 133,739 | -0.31(-1.06%) |
Aug 21, 2019 | 29.04 | 29.19 | 28.90 | 29.19 | 129,906 | +0.30(+1.04%) |
Aug 20, 2019 | 28.89 | 29.41 | 28.73 | 28.89 | 118,654 | -0.12(-0.41%) |
Aug 19, 2019 | 28.89 | 29.35 | 28.73 | 29.01 | 156,118 | +0.47(+1.65%) |
Aug 16, 2019 | 28.20 | 28.71 | 28.20 | 28.54 | 92,800 | +0.46(+1.64%) |
Aug 15, 2019 | 28.06 | 28.26 | 27.88 | 28.08 | 158,352 | +0.07(+0.25%) |
Aug 14, 2019 | 27.89 | 28.10 | 27.74 | 28.01 | 154,681 | -0.22(-0.78%) |
Aug 13, 2019 | 28.11 | 28.58 | 28.00 | 28.23 | 96,263 | +0.05(+0.18%) |
Aug 12, 2019 | 28.12 | 28.22 | 27.98 | 28.18 | 81,808 | -0.06(-0.21%) |
Aug 09, 2019 | 28.27 | 28.28 | 27.91 | 28.24 | 235,200 | -0.09(-0.32%) |
Aug 08, 2019 | 27.99 | 28.38 | 27.91 | 28.33 | 166,696 | +0.57(+2.05%) |
Aug 07, 2019 | 27.42 | 27.90 | 27.37 | 27.76 | 296,088 | +0.00(+0.00%) |
Aug 06, 2019 | 27.52 | 27.80 | 27.25 | 27.76 | 188,422 | +0.26(+0.95%) |
Aug 05, 2019 | 27.40 | 27.80 | 27.14 | 27.50 | 366,880 | -0.59(-2.10%) |
Aug 02, 2019 | 28.00 | 28.25 | 27.64 | 28.09 | 134,300 | +0.09(+0.32%) |
Aug 01, 2019 | 27.75 | 28.54 | 27.59 | 28.00 | 258,456 | -0.29(-1.03%) |
Jul 31, 2019 | 28.53 | 31.47 | 27.11 | 28.29 | 406,553 | -0.89(-3.05%) |
Jul 30, 2019 | 28.51 | 29.22 | 28.47 | 29.18 | 141,858 | +0.41(+1.43%) |
Jul 29, 2019 | 28.89 | 28.91 | 28.65 | 28.77 | 93,708 | -0.06(-0.21%) |
Jul 26, 2019 | 28.20 | 28.86 | 28.20 | 28.83 | 95,700 | +0.70(+2.49%) |
Jul 25, 2019 | 28.37 | 28.49 | 28.10 | 28.13 | 75,748 | -0.44(-1.54%) |
Jul 24, 2019 | 27.97 | 28.57 | 27.97 | 28.57 | 119,939 | +0.60(+2.15%) |
Jul 23, 2019 | 27.73 | 28.01 | 27.73 | 27.97 | 96,858 | +0.24(+0.87%) |
Jul 22, 2019 | 28.08 | 28.20 | 27.67 | 27.73 | 63,343 | -0.29(-1.03%) |
Jul 19, 2019 | 28.14 | 28.60 | 28.01 | 28.02 | 146,800 | -0.19(-0.67%) |
Jul 18, 2019 | 27.89 | 28.32 | 27.89 | 28.21 | 101,478 | +0.30(+1.07%) |
Jul 17, 2019 | 27.57 | 28.02 | 27.42 | 27.91 | 229,170 | +0.29(+1.05%) |
Jul 16, 2019 | 27.57 | 27.68 | 27.39 | 27.62 | 79,638 | +0.05(+0.18%) |
Jul 15, 2019 | 27.75 | 27.75 | 27.50 | 27.57 | 75,315 | -0.19(-0.68%) |
Jul 12, 2019 | 27.23 | 27.88 | 27.23 | 27.76 | 189,500 | +0.45(+1.65%) |
Jul 11, 2019 | 27.16 | 27.39 | 27.13 | 27.31 | 236,352 | +0.21(+0.77%) |
Jul 10, 2019 | 27.05 | 27.29 | 26.85 | 27.10 | 84,007 | +0.19(+0.71%) |
Jul 09, 2019 | 26.76 | 26.94 | 26.55 | 26.91 | 78,927 | -0.02(-0.07%) |
Jul 08, 2019 | 27.24 | 27.39 | 26.81 | 26.93 | 99,888 | -0.37(-1.36%) |
Jul 05, 2019 | 27.09 | 27.30 | 26.86 | 27.30 | 97,800 | +0.12(+0.44%) |
Jul 03, 2019 | 27.22 | 27.55 | 27.15 | 27.18 | 113,000 | -0.02(-0.07%) |
Jul 02, 2019 | 27.22 | 27.43 | 27.12 | 27.20 | 115,430 | -0.04(-0.15%) |