Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 2 | +0.11(+0.37%) |
Sep 27, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | -0.10(-0.34%) |
Sep 26, 2019 | 29.12 | 29.13 | 29.07 | 29.13 | 1,773 | -0.04(-0.15%) |
Sep 25, 2019 | 29.15 | 29.18 | 29.00 | 29.18 | 1,891 | +0.13(+0.46%) |
Sep 24, 2019 | 29.04 | 29.04 | 29.03 | 29.04 | 3,596 | -0.17(-0.57%) |
Sep 23, 2019 | 29.13 | 29.21 | 29.13 | 29.21 | 1,120 | -0.00(-0.00%) |
Sep 20, 2019 | 29.21 | 29.21 | 29.21 | 29.21 | 300 | -0.05(-0.17%) |
Sep 19, 2019 | 29.26 | 29.26 | 29.26 | 29.26 | 2 | +0.01(+0.04%) |
Sep 18, 2019 | 29.22 | 29.25 | 29.22 | 29.25 | 1,701 | +0.02(+0.05%) |
Sep 17, 2019 | 29.24 | 29.25 | 29.20 | 29.23 | 3,948 | +0.02(+0.06%) |
Sep 16, 2019 | 29.26 | 29.26 | 29.21 | 29.22 | 4,763 | -0.08(-0.28%) |
Sep 13, 2019 | 29.28 | 29.32 | 29.28 | 29.30 | 9,900 | -0.02(-0.07%) |
Sep 12, 2019 | 29.19 | 29.32 | 29.19 | 29.32 | 4,788 | +0.10(+0.34%) |
Sep 11, 2019 | 29.14 | 29.22 | 29.14 | 29.22 | 1,230 | +0.15(+0.53%) |
Sep 10, 2019 | 29.08 | 29.08 | 29.01 | 29.07 | 1,013 | -0.01(-0.03%) |
Sep 09, 2019 | 29.12 | 29.12 | 29.08 | 29.08 | 359 | -0.01(-0.03%) |
Sep 06, 2019 | 29.05 | 29.13 | 29.04 | 29.09 | 1,500 | +0.05(+0.16%) |
Sep 05, 2019 | 29.21 | 29.21 | 29.00 | 29.04 | 845 | +0.23(+0.81%) |
Sep 04, 2019 | 28.71 | 28.81 | 28.71 | 28.80 | 2,905 | +0.23(+0.80%) |
Sep 03, 2019 | 28.59 | 28.60 | 28.52 | 28.58 | 6,515 | -0.11(-0.39%) |
Aug 30, 2019 | 28.65 | 28.69 | 28.65 | 28.69 | 3,200 | +0.01(+0.02%) |
Aug 29, 2019 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.26(+0.92%) |
Aug 28, 2019 | 28.27 | 28.42 | 28.27 | 28.42 | 863 | +0.12(+0.41%) |
Aug 27, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | -0.02(-0.09%) |
Aug 26, 2019 | 28.31 | 28.33 | 28.29 | 28.33 | 1,460 | +0.25(+0.88%) |
Aug 23, 2019 | 28.64 | 28.64 | 28.08 | 28.08 | 3,800 | -0.61(-2.14%) |
Aug 22, 2019 | 28.58 | 28.70 | 28.58 | 28.70 | 359 | +0.04(+0.15%) |
Aug 21, 2019 | 28.66 | 28.68 | 28.65 | 28.65 | 6,541 | +0.13(+0.45%) |
Aug 20, 2019 | 28.58 | 28.58 | 28.52 | 28.52 | 471 | -0.12(-0.43%) |
Aug 19, 2019 | 28.61 | 28.68 | 28.60 | 28.65 | 4,228 | +0.20(+0.72%) |
Aug 16, 2019 | 28.27 | 28.44 | 28.26 | 28.44 | 26,900 | +0.33(+1.17%) |
Aug 15, 2019 | 27.94 | 28.11 | 27.94 | 28.11 | 14,456 | +0.03(+0.10%) |
Aug 14, 2019 | 28.08 | 28.08 | 28.08 | 28.08 | 101 | -0.53(-1.84%) |
Aug 13, 2019 | 28.67 | 28.74 | 28.61 | 28.61 | 68,321 | +0.22(+0.78%) |
Aug 12, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 0 | -0.28(-0.98%) |
Aug 09, 2019 | 28.81 | 28.81 | 28.67 | 28.67 | 3,100 | -0.06(-0.20%) |
Aug 08, 2019 | 28.69 | 28.73 | 28.57 | 28.73 | 1,042 | +0.37(+1.29%) |
Aug 07, 2019 | 28.13 | 28.36 | 28.13 | 28.36 | 3,766 | +0.02(+0.07%) |
Aug 06, 2019 | 28.34 | 28.34 | 28.28 | 28.34 | 11,403 | +0.28(+1.00%) |
Aug 05, 2019 | 28.10 | 28.14 | 28.06 | 28.06 | 620 | -0.62(-2.16%) |
Aug 02, 2019 | 28.72 | 28.72 | 28.60 | 28.68 | 723,800 | -0.13(-0.45%) |
Aug 01, 2019 | 29.04 | 29.16 | 28.79 | 28.81 | 9,038 | -0.22(-0.74%) |
Jul 31, 2019 | 29.20 | 29.20 | 29.01 | 29.02 | 534 | -0.15(-0.52%) |
Jul 30, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 41 | -0.05(-0.18%) |
Jul 29, 2019 | 29.13 | 29.23 | 29.13 | 29.23 | 5,074 | -0.02(-0.07%) |
Jul 26, 2019 | 29.22 | 29.25 | 29.21 | 29.25 | 6,100 | +0.16(+0.55%) |
Jul 25, 2019 | 29.13 | 29.13 | 29.09 | 29.09 | 1,411 | -0.09(-0.31%) |
Jul 24, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 845 | +0.06(+0.21%) |
Jul 23, 2019 | 29.05 | 29.15 | 29.05 | 29.12 | 9,240 | +0.11(+0.36%) |
Jul 22, 2019 | 28.98 | 29.02 | 28.98 | 29.02 | 1,700 | +0.05(+0.17%) |
Jul 19, 2019 | 29.05 | 29.05 | 28.97 | 28.97 | 1,600 | -0.07(-0.23%) |
Jul 18, 2019 | 28.99 | 29.06 | 28.99 | 29.03 | 29,282 | -0.01(-0.03%) |
Jul 17, 2019 | 29.04 | 29.05 | 29.04 | 29.04 | 1,828 | -0.07(-0.25%) |
Jul 16, 2019 | 29.44 | 29.44 | 29.09 | 29.11 | 5,489 | -0.01(-0.02%) |
Jul 15, 2019 | 29.12 | 29.14 | 29.12 | 29.12 | 4,845 | -0.02(-0.07%) |
Jul 12, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 400 | +0.07(+0.24%) |
Jul 11, 2019 | 29.10 | 29.10 | 29.02 | 29.07 | 5,832 | +0.04(+0.14%) |
Jul 10, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 42 | +0.05(+0.16%) |
Jul 09, 2019 | 28.96 | 28.98 | 28.96 | 28.98 | 356 | +0.04(+0.14%) |
Jul 08, 2019 | 28.95 | 28.95 | 28.92 | 28.95 | 3,758 | -0.04(-0.15%) |
Jul 05, 2019 | 28.90 | 28.99 | 28.90 | 28.99 | 2,900 | -0.05(-0.18%) |
Jul 03, 2019 | 29.04 | 29.04 | 29.04 | 29.04 | 300 | +0.13(+0.45%) |
Jul 02, 2019 | 28.87 | 28.91 | 28.86 | 28.91 | 3,559 | +0.07(+0.24%) |