Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.04 | 28.04 | 27.94 | 27.94 | 1,064 | +0.19(+0.68%) |
Sep 27, 2019 | 28.32 | 28.32 | 27.64 | 27.75 | 7,832 | -0.53(-1.87%) |
Sep 26, 2019 | 28.27 | 28.28 | 28.25 | 28.28 | 652 | -0.21(-0.73%) |
Sep 25, 2019 | 28.43 | 28.55 | 28.43 | 28.49 | 2,289 | -0.03(-0.10%) |
Sep 24, 2019 | 28.72 | 28.72 | 28.48 | 28.52 | 9,481 | -0.25(-0.85%) |
Sep 23, 2019 | 28.73 | 28.81 | 28.73 | 28.76 | 1,989 | -0.14(-0.49%) |
Sep 20, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,383 | -0.24(-0.83%) |
Sep 19, 2019 | 29.30 | 29.30 | 29.15 | 29.15 | 1,485 | +0.00(+0.02%) |
Sep 18, 2019 | 29.19 | 29.19 | 29.02 | 29.14 | 2,454 | -0.09(-0.30%) |
Sep 17, 2019 | 29.14 | 29.24 | 29.05 | 29.23 | 6,516 | -0.19(-0.64%) |
Sep 16, 2019 | 29.53 | 29.53 | 29.41 | 29.42 | 9,636 | -0.28(-0.94%) |
Sep 13, 2019 | 29.74 | 29.80 | 29.70 | 29.70 | 6,016 | +0.14(+0.48%) |
Sep 12, 2019 | 29.40 | 29.64 | 29.40 | 29.56 | 2,096 | +0.34(+1.18%) |
Sep 11, 2019 | 29.19 | 29.28 | 29.19 | 29.21 | 7,618 | +0.08(+0.27%) |
Sep 10, 2019 | 29.27 | 29.27 | 29.07 | 29.13 | 2,613 | -0.09(-0.31%) |
Sep 09, 2019 | 29.28 | 29.28 | 29.18 | 29.23 | 3,983 | +0.11(+0.38%) |
Sep 06, 2019 | 29.17 | 29.18 | 29.11 | 29.11 | 2,383 | +0.09(+0.32%) |
Sep 05, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 6,421 | +0.46(+1.60%) |
Sep 04, 2019 | 28.55 | 28.62 | 28.55 | 28.57 | 4,143 | +0.44(+1.56%) |
Sep 03, 2019 | 28.08 | 28.14 | 28.05 | 28.13 | 4,016 | +0.04(+0.13%) |
Aug 30, 2019 | 28.25 | 28.25 | 28.01 | 28.09 | 1,475 | -0.05(-0.19%) |
Aug 29, 2019 | 28.04 | 28.19 | 28.04 | 28.14 | 30,516 | +0.33(+1.20%) |
Aug 28, 2019 | 27.74 | 27.85 | 27.74 | 27.81 | 2,994 | -0.08(-0.28%) |
Aug 27, 2019 | 28.01 | 28.01 | 27.88 | 27.89 | 5,607 | +0.18(+0.64%) |
Aug 26, 2019 | 27.66 | 27.74 | 27.66 | 27.71 | 1,863 | +0.30(+1.08%) |
Aug 23, 2019 | 27.76 | 27.85 | 27.42 | 27.42 | 4,540 | -0.63(-2.25%) |
Aug 22, 2019 | 28.18 | 28.18 | 27.97 | 28.05 | 2,085 | -0.22(-0.78%) |
Aug 21, 2019 | 28.34 | 28.34 | 28.24 | 28.27 | 2,911 | +0.12(+0.44%) |
Aug 20, 2019 | 28.15 | 28.24 | 28.13 | 28.15 | 3,523 | -0.00(-0.01%) |
Aug 19, 2019 | 28.28 | 28.28 | 28.08 | 28.15 | 1,197 | +0.50(+1.80%) |
Aug 16, 2019 | 27.50 | 27.69 | 27.50 | 27.65 | 12,826 | +0.51(+1.88%) |
Aug 15, 2019 | 27.24 | 27.25 | 27.08 | 27.14 | 15,959 | +0.19(+0.72%) |
Aug 14, 2019 | 27.10 | 27.10 | 26.91 | 26.95 | 12,716 | -0.60(-2.18%) |
Aug 13, 2019 | 27.17 | 27.85 | 27.17 | 27.55 | 19,555 | +0.63(+2.36%) |
Aug 12, 2019 | 26.91 | 27.02 | 26.87 | 26.91 | 16,752 | -0.27(-1.00%) |
Aug 09, 2019 | 27.24 | 27.24 | 27.19 | 27.19 | 2,043 | -0.30(-1.09%) |
Aug 08, 2019 | 27.41 | 27.49 | 27.33 | 27.49 | 18,912 | +0.34(+1.27%) |
Aug 07, 2019 | 26.87 | 27.14 | 26.87 | 27.14 | 8,631 | +0.12(+0.46%) |
Aug 06, 2019 | 27.35 | 27.35 | 26.92 | 27.02 | 13,728 | +0.34(+1.26%) |
Aug 05, 2019 | 27.28 | 27.28 | 26.66 | 26.68 | 20,258 | -1.28(-4.57%) |
Aug 02, 2019 | 28.28 | 28.28 | 27.91 | 27.96 | 14,302 | -0.27(-0.97%) |
Aug 01, 2019 | 29.17 | 29.33 | 28.19 | 28.23 | 3,982 | -0.87(-2.98%) |
Jul 31, 2019 | 29.36 | 29.37 | 28.89 | 29.10 | 8,447 | -0.28(-0.95%) |
Jul 30, 2019 | 29.35 | 29.42 | 29.33 | 29.38 | 3,075 | -0.24(-0.81%) |
Jul 29, 2019 | 29.62 | 29.62 | 29.62 | 29.62 | 795 | -0.08(-0.26%) |
Jul 26, 2019 | 29.78 | 29.78 | 29.68 | 29.70 | 1,362 | +0.10(+0.34%) |
Jul 25, 2019 | 29.77 | 29.79 | 29.56 | 29.60 | 148,877 | -0.13(-0.42%) |
Jul 24, 2019 | 29.52 | 29.72 | 29.52 | 29.72 | 63,877 | +0.16(+0.53%) |
Jul 23, 2019 | 29.22 | 29.56 | 29.22 | 29.56 | 62,833 | +0.42(+1.45%) |
Jul 22, 2019 | 29.19 | 29.19 | 29.09 | 29.14 | 29,416 | -0.11(-0.36%) |
Jul 19, 2019 | 29.42 | 29.42 | 29.25 | 29.25 | 9,308 | +0.09(+0.30%) |
Jul 18, 2019 | 29.19 | 29.24 | 29.03 | 29.16 | 150,318 | -0.17(-0.60%) |
Jul 17, 2019 | 29.46 | 29.46 | 29.33 | 29.33 | 2,111 | -0.04(-0.14%) |
Jul 16, 2019 | 29.49 | 29.49 | 29.37 | 29.38 | 2,013 | -0.01(-0.04%) |
Jul 15, 2019 | 29.30 | 29.39 | 29.30 | 29.39 | 10,788 | +0.24(+0.81%) |
Jul 12, 2019 | 29.15 | 29.17 | 29.10 | 29.15 | 5,221 | +0.10(+0.36%) |
Jul 11, 2019 | 29.05 | 29.12 | 28.96 | 29.05 | 4,598 | -0.11(-0.37%) |
Jul 10, 2019 | 29.28 | 29.32 | 29.14 | 29.16 | 21,438 | +0.04(+0.14%) |
Jul 09, 2019 | 28.91 | 29.12 | 28.85 | 29.12 | 10,767 | -0.08(-0.26%) |
Jul 08, 2019 | 29.32 | 29.32 | 29.14 | 29.19 | 7,815 | -0.44(-1.47%) |
Jul 05, 2019 | 29.67 | 29.74 | 29.55 | 29.63 | 4,086 | -0.33(-1.11%) |
Jul 03, 2019 | 30.00 | 30.02 | 29.95 | 29.96 | 2,951 | -0.07(-0.25%) |
Jul 02, 2019 | 30.10 | 30.14 | 30.02 | 30.03 | 1,698 | -0.10(-0.33%) |