Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.26 | 29.63 | 28.94 | 29.57 | 8,232 | +0.44(+1.52%) |
Sep 27, 2019 | 29.46 | 29.55 | 29.13 | 29.13 | 3,570 | +0.10(+0.33%) |
Sep 26, 2019 | 29.56 | 29.96 | 29.03 | 29.04 | 9,274 | -0.49(-1.68%) |
Sep 25, 2019 | 29.85 | 29.85 | 29.10 | 29.53 | 4,133 | +0.06(+0.21%) |
Sep 24, 2019 | 30.16 | 30.46 | 29.47 | 29.47 | 9,498 | -0.43(-1.45%) |
Sep 23, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 1,937 | -0.32(-1.06%) |
Sep 20, 2019 | 29.83 | 30.22 | 29.28 | 30.22 | 34,205 | +0.43(+1.43%) |
Sep 19, 2019 | 29.30 | 30.61 | 29.30 | 29.80 | 15,151 | +0.78(+2.69%) |
Sep 18, 2019 | 28.84 | 29.48 | 28.39 | 29.02 | 7,392 | +0.36(+1.24%) |
Sep 17, 2019 | 28.78 | 29.43 | 28.35 | 28.66 | 6,389 | -0.36(-1.26%) |
Sep 16, 2019 | 29.89 | 30.02 | 28.73 | 29.03 | 10,059 | -1.04(-3.47%) |
Sep 13, 2019 | 29.93 | 30.48 | 29.31 | 30.07 | 6,564 | +0.52(+1.76%) |
Sep 12, 2019 | 29.48 | 30.09 | 28.82 | 29.55 | 8,346 | +0.03(+0.09%) |
Sep 11, 2019 | 28.84 | 29.52 | 28.66 | 29.52 | 6,333 | +0.99(+3.47%) |
Sep 10, 2019 | 27.87 | 28.91 | 27.85 | 28.53 | 4,390 | +0.52(+1.86%) |
Sep 09, 2019 | 27.80 | 28.44 | 27.80 | 28.01 | 4,974 | +0.36(+1.29%) |
Sep 06, 2019 | 27.30 | 27.78 | 27.25 | 27.65 | 3,915 | +0.36(+1.30%) |
Sep 05, 2019 | 27.17 | 27.30 | 26.58 | 27.30 | 5,294 | +0.42(+1.55%) |
Sep 04, 2019 | 26.47 | 26.99 | 25.92 | 26.88 | 5,763 | +0.68(+2.58%) |
Sep 03, 2019 | 26.73 | 27.37 | 25.89 | 26.20 | 9,562 | -0.50(-1.89%) |
Aug 30, 2019 | 27.01 | 27.01 | 26.43 | 26.71 | 4,030 | +0.11(+0.42%) |
Aug 29, 2019 | 26.05 | 26.91 | 25.82 | 26.60 | 11,255 | +0.62(+2.37%) |
Aug 28, 2019 | 24.61 | 25.98 | 24.61 | 25.98 | 6,159 | +1.06(+4.25%) |
Aug 27, 2019 | 26.05 | 26.05 | 23.89 | 24.92 | 20,268 | -0.99(-3.82%) |
Aug 26, 2019 | 24.83 | 26.05 | 24.83 | 25.91 | 16,264 | +1.02(+4.12%) |
Aug 23, 2019 | 25.48 | 25.51 | 24.85 | 24.88 | 12,323 | -0.63(-2.45%) |
Aug 22, 2019 | 26.04 | 26.05 | 25.38 | 25.51 | 9,468 | -0.32(-1.24%) |
Aug 21, 2019 | 26.73 | 27.21 | 25.79 | 25.83 | 12,855 | -0.59(-2.23%) |
Aug 20, 2019 | 27.49 | 27.78 | 26.38 | 26.42 | 8,673 | -1.21(-4.37%) |
Aug 19, 2019 | 28.49 | 28.49 | 27.03 | 27.63 | 4,616 | -0.79(-2.78%) |
Aug 16, 2019 | 27.18 | 28.42 | 27.07 | 28.42 | 13,244 | +1.48(+5.48%) |
Aug 15, 2019 | 27.29 | 27.29 | 26.94 | 26.94 | 4,007 | -0.18(-0.67%) |
Aug 14, 2019 | 27.93 | 28.14 | 27.12 | 27.12 | 9,028 | -1.13(-3.99%) |
Aug 13, 2019 | 29.37 | 29.37 | 28.04 | 28.25 | 4,217 | +0.28(+1.02%) |
Aug 12, 2019 | 28.14 | 28.55 | 27.97 | 27.97 | 2,646 | -0.19(-0.67%) |
Aug 09, 2019 | 27.89 | 28.86 | 27.89 | 28.16 | 3,831 | +0.18(+0.65%) |
Aug 08, 2019 | 28.18 | 28.72 | 27.88 | 27.98 | 5,040 | +0.16(+0.56%) |
Aug 07, 2019 | 27.96 | 28.32 | 27.82 | 27.82 | 1,972 | -0.49(-1.73%) |
Aug 06, 2019 | 27.99 | 28.31 | 27.99 | 28.31 | 4,308 | +0.60(+2.18%) |
Aug 05, 2019 | 29.30 | 29.30 | 27.71 | 27.71 | 4,771 | -2.01(-6.75%) |
Aug 02, 2019 | 30.29 | 30.29 | 29.67 | 29.72 | 1,973 | -0.60(-1.99%) |
Aug 01, 2019 | 31.16 | 31.18 | 30.32 | 30.32 | 4,542 | -0.20(-0.65%) |
Jul 31, 2019 | 30.42 | 31.01 | 30.42 | 30.52 | 12,571 | +0.16(+0.54%) |
Jul 30, 2019 | 30.41 | 30.62 | 30.36 | 30.36 | 5,314 | +0.17(+0.57%) |
Jul 29, 2019 | 30.58 | 30.58 | 30.18 | 30.18 | 3,876 | -0.12(-0.40%) |
Jul 26, 2019 | 30.26 | 30.79 | 30.07 | 30.30 | 10,100 | +0.28(+0.95%) |
Jul 25, 2019 | 29.85 | 30.30 | 29.85 | 30.02 | 3,603 | -0.11(-0.37%) |
Jul 24, 2019 | 30.23 | 30.23 | 30.13 | 30.13 | 1,703 | +0.24(+0.81%) |
Jul 23, 2019 | 30.23 | 30.23 | 29.62 | 29.89 | 5,255 | -0.26(-0.86%) |
Jul 22, 2019 | 30.15 | 30.21 | 30.15 | 30.15 | 2,461 | +0.02(+0.06%) |
Jul 19, 2019 | 29.89 | 30.47 | 29.89 | 30.13 | 2,321 | +0.26(+0.87%) |
Jul 18, 2019 | 29.69 | 29.87 | 29.54 | 29.87 | 1,997 | +0.50(+1.70%) |
Jul 17, 2019 | 29.58 | 29.58 | 29.26 | 29.37 | 5,758 | -0.28(-0.93%) |
Jul 16, 2019 | 29.05 | 29.65 | 29.05 | 29.65 | 2,231 | +0.29(+1.00%) |
Jul 15, 2019 | 28.47 | 29.36 | 28.47 | 29.36 | 5,658 | +0.73(+2.56%) |
Jul 12, 2019 | 27.78 | 28.86 | 27.78 | 28.62 | 5,340 | +0.76(+2.72%) |
Jul 11, 2019 | 27.95 | 28.30 | 27.22 | 27.87 | 12,955 | -0.05(-0.19%) |
Jul 10, 2019 | 29.38 | 29.38 | 27.91 | 27.92 | 9,336 | -1.18(-4.06%) |
Jul 09, 2019 | 29.43 | 29.63 | 29.09 | 29.10 | 2,557 | -0.56(-1.89%) |
Jul 08, 2019 | 29.86 | 30.02 | 29.21 | 29.66 | 6,147 | -0.09(-0.29%) |
Jul 05, 2019 | 31.70 | 31.70 | 29.74 | 29.74 | 5,108 | -0.84(-2.76%) |
Jul 03, 2019 | 30.05 | 30.59 | 30.05 | 30.59 | 2,786 | +0.65(+2.19%) |
Jul 02, 2019 | 30.12 | 30.41 | 29.73 | 29.93 | 4,221 | -0.32(-1.05%) |