Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 32 | +0.16(+0.53%) |
Sep 27, 2019 | 30.22 | 30.22 | 30.07 | 30.11 | 2,300 | -0.11(-0.35%) |
Sep 26, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.00(-0.00%) |
Sep 25, 2019 | 30.25 | 30.25 | 30.22 | 30.22 | 140 | +0.14(+0.47%) |
Sep 24, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 2 | -0.09(-0.31%) |
Sep 23, 2019 | 30.15 | 30.20 | 30.15 | 30.17 | 4,711 | -0.01(-0.04%) |
Sep 20, 2019 | 30.33 | 30.33 | 30.18 | 30.18 | 1,000 | -0.13(-0.43%) |
Sep 19, 2019 | 30.34 | 30.36 | 30.31 | 30.31 | 1,240 | +0.04(+0.13%) |
Sep 18, 2019 | 30.29 | 30.29 | 30.17 | 30.27 | 890 | -0.02(-0.08%) |
Sep 17, 2019 | 30.18 | 30.30 | 30.15 | 30.30 | 1,557 | +0.19(+0.63%) |
Sep 16, 2019 | 30.22 | 30.22 | 30.09 | 30.11 | 2,733 | -0.22(-0.71%) |
Sep 13, 2019 | 30.37 | 30.37 | 30.33 | 30.33 | 1,600 | -0.06(-0.20%) |
Sep 12, 2019 | 30.37 | 30.45 | 30.37 | 30.39 | 2,016 | +0.19(+0.62%) |
Sep 11, 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 523 | -0.01(-0.05%) |
Sep 10, 2019 | 30.08 | 30.22 | 30.08 | 30.22 | 3,698 | -0.14(-0.48%) |
Sep 09, 2019 | 30.32 | 30.36 | 30.24 | 30.36 | 8,052 | +0.07(+0.24%) |
Sep 06, 2019 | 30.29 | 30.29 | 30.29 | 30.29 | 100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.30 | 30.31 | 30.23 | 30.31 | 8,860 | +0.45(+1.51%) |
Sep 04, 2019 | 29.84 | 29.86 | 29.82 | 29.86 | 3,031 | +0.19(+0.64%) |
Sep 03, 2019 | 29.72 | 29.72 | 29.64 | 29.67 | 1,324 | -0.28(-0.92%) |
Aug 30, 2019 | 29.94 | 29.94 | 29.94 | 29.94 | 100 | +0.04(+0.12%) |
Aug 29, 2019 | 29.91 | 29.93 | 29.91 | 29.91 | 1,564 | +0.24(+0.81%) |
Aug 28, 2019 | 29.58 | 29.67 | 29.58 | 29.67 | 272 | +0.10(+0.34%) |
Aug 27, 2019 | 29.59 | 29.59 | 29.57 | 29.57 | 942 | -0.08(-0.28%) |
Aug 26, 2019 | 29.56 | 29.65 | 29.54 | 29.65 | 2,753 | +0.15(+0.51%) |
Aug 23, 2019 | 29.78 | 29.99 | 29.50 | 29.50 | 1,100 | -0.45(-1.49%) |
Aug 22, 2019 | 29.88 | 30.04 | 29.88 | 29.95 | 6,140 | +0.02(+0.07%) |
Aug 21, 2019 | 29.81 | 29.92 | 29.81 | 29.92 | 354 | +0.15(+0.50%) |
Aug 20, 2019 | 29.85 | 29.85 | 29.75 | 29.77 | 885 | -0.07(-0.22%) |
Aug 19, 2019 | 29.77 | 29.84 | 29.77 | 29.84 | 345 | +0.24(+0.80%) |
Aug 16, 2019 | 29.35 | 29.61 | 29.35 | 29.61 | 2,300 | +0.28(+0.94%) |
Aug 15, 2019 | 29.23 | 29.34 | 29.20 | 29.33 | 3,406 | +0.13(+0.45%) |
Aug 14, 2019 | 29.23 | 29.23 | 29.20 | 29.20 | 297 | -0.42(-1.43%) |
Aug 13, 2019 | 29.19 | 29.62 | 29.19 | 29.62 | 808 | +0.30(+1.02%) |
Aug 12, 2019 | 29.32 | 29.32 | 29.32 | 29.32 | 10 | -0.26(-0.88%) |
Aug 09, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 0 | -0.07(-0.25%) |
Aug 08, 2019 | 29.71 | 29.71 | 29.66 | 29.66 | 400 | +0.26(+0.90%) |
Aug 07, 2019 | 29.31 | 29.39 | 29.31 | 29.39 | 1,038 | +0.00(+0.00%) |
Aug 06, 2019 | 29.22 | 29.39 | 29.22 | 29.39 | 307 | +0.31(+1.05%) |
Aug 05, 2019 | 29.17 | 29.26 | 29.04 | 29.09 | 5,220 | -0.60(-2.03%) |
Aug 02, 2019 | 29.73 | 29.77 | 29.62 | 29.69 | 3,500 | -0.09(-0.30%) |
Aug 01, 2019 | 30.27 | 30.31 | 29.78 | 29.78 | 741 | -0.30(-1.00%) |
Jul 31, 2019 | 30.32 | 30.32 | 30.08 | 30.08 | 760 | -0.21(-0.69%) |
Jul 30, 2019 | 30.41 | 30.69 | 30.27 | 30.29 | 4,947 | -0.11(-0.36%) |
Jul 29, 2019 | 30.40 | 30.41 | 30.40 | 30.40 | 4,638 | +0.01(+0.02%) |
Jul 26, 2019 | 30.46 | 30.46 | 30.40 | 30.40 | 3,400 | +0.16(+0.51%) |
Jul 25, 2019 | 30.22 | 30.24 | 30.22 | 30.24 | 112 | +0.02(+0.06%) |
Jul 24, 2019 | 30.18 | 30.26 | 30.10 | 30.22 | 1,277 | +0.08(+0.27%) |
Jul 23, 2019 | 30.15 | 30.15 | 30.05 | 30.14 | 882 | +0.17(+0.57%) |
Jul 22, 2019 | 30.02 | 30.07 | 29.97 | 29.97 | 2,366 | -0.00(-0.00%) |
Jul 19, 2019 | 30.13 | 30.22 | 29.97 | 29.97 | 500 | -0.10(-0.34%) |
Jul 18, 2019 | 29.95 | 30.07 | 29.95 | 30.07 | 200 | +0.06(+0.21%) |
Jul 17, 2019 | 30.01 | 30.03 | 30.01 | 30.01 | 378 | -0.03(-0.10%) |
Jul 16, 2019 | 30.12 | 30.12 | 30.04 | 30.04 | 416 | -0.03(-0.10%) |
Jul 15, 2019 | 30.12 | 30.12 | 30.07 | 30.07 | 774 | +0.06(+0.20%) |
Jul 12, 2019 | 30.00 | 30.01 | 30.00 | 30.01 | 200 | +0.27(+0.89%) |
Jul 11, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.16(+0.55%) |
Jul 10, 2019 | 29.58 | 29.58 | 29.58 | 29.58 | 5 | -0.07(-0.24%) |
Jul 09, 2019 | 29.68 | 29.69 | 29.55 | 29.65 | 2,239 | +0.06(+0.21%) |
Jul 08, 2019 | 29.59 | 29.59 | 29.59 | 29.59 | 267 | -0.11(-0.36%) |
Jul 05, 2019 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.02(-0.08%) |
Jul 03, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.03(+0.09%) |
Jul 02, 2019 | 29.65 | 29.70 | 29.65 | 29.69 | 2,150 | +0.04(+0.12%) |