Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.50 | 30.58 | 30.29 | 30.32 | 185,311 | -0.08(-0.25%) |
Sep 27, 2019 | 30.76 | 30.76 | 30.32 | 30.40 | 221,873 | -0.27(-0.87%) |
Sep 26, 2019 | 30.43 | 30.81 | 30.41 | 30.67 | 193,489 | +0.19(+0.62%) |
Sep 25, 2019 | 30.35 | 30.57 | 30.24 | 30.48 | 221,647 | +0.06(+0.21%) |
Sep 24, 2019 | 30.77 | 30.81 | 30.35 | 30.41 | 306,647 | -0.36(-1.16%) |
Sep 23, 2019 | 30.88 | 31.11 | 30.67 | 30.77 | 365,469 | -0.34(-1.11%) |
Sep 20, 2019 | 30.83 | 31.12 | 30.74 | 31.12 | 489,490 | +0.31(+1.00%) |
Sep 19, 2019 | 30.88 | 31.01 | 30.64 | 30.81 | 284,397 | -0.05(-0.16%) |
Sep 18, 2019 | 30.40 | 30.88 | 30.31 | 30.86 | 357,502 | +0.48(+1.58%) |
Sep 17, 2019 | 30.24 | 30.47 | 30.21 | 30.38 | 562,479 | +0.11(+0.37%) |
Sep 16, 2019 | 30.31 | 30.35 | 30.12 | 30.26 | 578,238 | +0.02(+0.07%) |
Sep 13, 2019 | 30.17 | 30.42 | 30.14 | 30.24 | 434,968 | +0.08(+0.28%) |
Sep 12, 2019 | 30.06 | 30.17 | 30.06 | 30.16 | 331,035 | +0.10(+0.33%) |
Sep 11, 2019 | 30.17 | 30.25 | 30.03 | 30.06 | 392,185 | -0.11(-0.37%) |
Sep 10, 2019 | 30.14 | 30.17 | 30.06 | 30.17 | 334,278 | +0.02(+0.07%) |
Sep 09, 2019 | 30.17 | 30.21 | 30.07 | 30.15 | 279,350 | -0.06(-0.19%) |
Sep 06, 2019 | 30.21 | 30.26 | 30.07 | 30.21 | 327,586 | -0.01(-0.05%) |
Sep 05, 2019 | 30.40 | 30.49 | 30.02 | 30.22 | 460,465 | -0.01(-0.05%) |
Sep 04, 2019 | 30.28 | 30.28 | 30.07 | 30.24 | 307,405 | -0.04(-0.12%) |
Sep 03, 2019 | 30.63 | 30.79 | 30.10 | 30.27 | 454,428 | -0.54(-1.75%) |
Aug 30, 2019 | 30.80 | 30.94 | 30.68 | 30.81 | 381,277 | +0.15(+0.50%) |
Aug 29, 2019 | 30.63 | 30.79 | 30.59 | 30.65 | 296,352 | +0.15(+0.48%) |
Aug 28, 2019 | 30.10 | 30.52 | 30.03 | 30.51 | 248,375 | +0.39(+1.30%) |
Aug 27, 2019 | 30.55 | 30.69 | 29.98 | 30.12 | 384,872 | -0.43(-1.40%) |
Aug 26, 2019 | 30.40 | 30.54 | 30.24 | 30.54 | 323,500 | +0.28(+0.92%) |
Aug 23, 2019 | 30.44 | 30.49 | 30.14 | 30.26 | 270,172 | -0.20(-0.64%) |
Aug 22, 2019 | 30.50 | 30.66 | 30.33 | 30.46 | 256,163 | -0.04(-0.14%) |
Aug 21, 2019 | 30.44 | 30.54 | 30.09 | 30.50 | 256,615 | +0.14(+0.46%) |
Aug 20, 2019 | 30.02 | 30.41 | 30.00 | 30.36 | 290,241 | +0.27(+0.91%) |
Aug 19, 2019 | 30.10 | 30.29 | 29.88 | 30.09 | 370,066 | +0.07(+0.22%) |
Aug 16, 2019 | 29.60 | 30.04 | 29.60 | 30.02 | 422,800 | +0.50(+1.70%) |
Aug 15, 2019 | 29.37 | 29.83 | 29.35 | 29.52 | 420,704 | +0.12(+0.40%) |
Aug 14, 2019 | 29.20 | 29.58 | 29.20 | 29.40 | 412,592 | -0.10(-0.33%) |
Aug 13, 2019 | 29.57 | 30.00 | 29.44 | 29.50 | 348,268 | -0.06(-0.19%) |
Aug 12, 2019 | 28.89 | 29.67 | 28.76 | 29.56 | 353,440 | +0.57(+1.97%) |
Aug 09, 2019 | 29.18 | 29.58 | 28.88 | 28.99 | 416,902 | -0.69(-2.32%) |
Aug 08, 2019 | 29.14 | 29.76 | 29.09 | 29.68 | 534,299 | +0.68(+2.35%) |
Aug 07, 2019 | 28.96 | 29.08 | 28.59 | 28.99 | 281,915 | -0.14(-0.48%) |
Aug 06, 2019 | 28.59 | 29.17 | 28.57 | 29.13 | 410,221 | +0.70(+2.47%) |
Aug 05, 2019 | 29.38 | 29.38 | 28.03 | 28.43 | 931,713 | -1.22(-4.10%) |
Aug 02, 2019 | 29.72 | 29.84 | 29.49 | 29.65 | 317,208 | -0.07(-0.23%) |
Aug 01, 2019 | 29.51 | 29.83 | 29.50 | 29.72 | 489,338 | +0.03(+0.12%) |
Jul 31, 2019 | 29.48 | 29.74 | 29.41 | 29.68 | 522,018 | +0.08(+0.26%) |
Jul 30, 2019 | 29.02 | 29.61 | 29.00 | 29.61 | 408,227 | +0.55(+1.89%) |
Jul 29, 2019 | 29.20 | 29.20 | 28.96 | 29.06 | 246,824 | -0.08(-0.26%) |
Jul 26, 2019 | 28.87 | 29.14 | 28.87 | 29.13 | 184,858 | +0.24(+0.82%) |
Jul 25, 2019 | 29.04 | 29.11 | 28.87 | 28.90 | 267,551 | -0.03(-0.10%) |
Jul 24, 2019 | 28.77 | 28.98 | 28.67 | 28.92 | 209,043 | +0.15(+0.51%) |
Jul 23, 2019 | 28.53 | 28.79 | 28.50 | 28.78 | 304,285 | +0.29(+1.02%) |
Jul 22, 2019 | 28.99 | 29.09 | 28.42 | 28.49 | 573,963 | -0.53(-1.82%) |
Jul 19, 2019 | 29.18 | 29.31 | 29.00 | 29.01 | 193,633 | -0.15(-0.50%) |
Jul 18, 2019 | 29.00 | 29.16 | 28.85 | 29.16 | 192,041 | +0.23(+0.79%) |
Jul 17, 2019 | 29.16 | 29.21 | 28.83 | 28.93 | 396,322 | -0.34(-1.18%) |
Jul 16, 2019 | 29.47 | 29.63 | 29.27 | 29.28 | 393,152 | -0.19(-0.63%) |
Jul 15, 2019 | 29.21 | 29.55 | 29.20 | 29.46 | 545,111 | +0.30(+1.02%) |
Jul 12, 2019 | 29.05 | 29.25 | 28.98 | 29.16 | 366,890 | +0.20(+0.69%) |
Jul 11, 2019 | 28.97 | 29.10 | 28.86 | 28.96 | 359,671 | -0.01(-0.05%) |
Jul 10, 2019 | 28.85 | 29.05 | 28.78 | 28.98 | 279,047 | +0.20(+0.70%) |
Jul 09, 2019 | 28.80 | 28.87 | 28.78 | 28.78 | 248,440 | -0.10(-0.34%) |
Jul 08, 2019 | 28.67 | 28.87 | 28.67 | 28.87 | 323,330 | +0.18(+0.63%) |
Jul 05, 2019 | 28.64 | 28.74 | 28.56 | 28.69 | 212,212 | +0.07(+0.24%) |
Jul 03, 2019 | 28.70 | 28.71 | 28.57 | 28.62 | 210,622 | +0.03(+0.10%) |
Jul 02, 2019 | 28.53 | 28.60 | 28.48 | 28.60 | 202,856 | +0.10(+0.34%) |