Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.71 | 29.78 | 29.71 | 29.78 | 3,418 | +0.25(+0.85%) |
Sep 27, 2019 | 29.55 | 29.62 | 29.53 | 29.53 | 2,300 | -0.02(-0.07%) |
Sep 26, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 194 | +0.06(+0.19%) |
Sep 25, 2019 | 29.49 | 29.49 | 29.49 | 137 | +0.00(+0.00%) | |
Sep 24, 2019 | 29.49 | 29.49 | 29.49 | 29.49 | 233 | +0.25(+0.85%) |
Sep 23, 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 247 | -0.15(-0.50%) |
Sep 20, 2019 | 29.39 | 29.39 | 29.39 | 50 | +0.00(+0.00%) | |
Sep 19, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 575 | +0.02(+0.07%) |
Sep 18, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 465 | +0.47(+1.64%) |
Sep 17, 2019 | 28.90 | 28.90 | 28.90 | 29 | +0.00(+0.00%) | |
Sep 16, 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 125 | -0.29(-1.00%) |
Sep 13, 2019 | 29.19 | 29.19 | 29.19 | 184 | +0.00(+0.00%) | |
Sep 12, 2019 | 29.19 | 29.19 | 29.19 | 227 | +0.00(+0.00%) | |
Sep 11, 2019 | 29.19 | 29.19 | 29.19 | 29.19 | 53,711 | +0.10(+0.33%) |
Sep 10, 2019 | 29.11 | 29.15 | 29.09 | 29.09 | 6,132 | -0.01(-0.03%) |
Sep 09, 2019 | 29.12 | 29.12 | 29.10 | 29.10 | 483 | -0.09(-0.32%) |
Sep 06, 2019 | 29.19 | 29.19 | 29.19 | 23 | +0.00(+0.00%) | |
Sep 05, 2019 | 29.36 | 29.36 | 29.19 | 29.19 | 642 | -0.06(-0.19%) |
Sep 04, 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 119 | +0.46(+1.59%) |
Sep 03, 2019 | 28.79 | 28.79 | 28.79 | 28.79 | 302 | -0.04(-0.14%) |
Aug 30, 2019 | 28.93 | 28.93 | 28.83 | 28.83 | 25,300 | -0.05(-0.19%) |
Aug 29, 2019 | 28.89 | 28.89 | 28.89 | 85 | +0.00(+0.00%) | |
Aug 28, 2019 | 28.91 | 28.91 | 28.89 | 28.89 | 890 | -0.04(-0.15%) |
Aug 27, 2019 | 28.93 | 28.93 | 28.93 | 28.93 | 2,090 | +0.08(+0.28%) |
Aug 26, 2019 | 28.60 | 28.85 | 28.60 | 28.85 | 643 | +0.21(+0.73%) |
Aug 23, 2019 | 28.64 | 28.64 | 28.64 | 28.64 | 300 | +0.04(+0.14%) |
Aug 22, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 693 | -0.18(-0.64%) |
Aug 21, 2019 | 28.75 | 28.79 | 28.75 | 28.79 | 741 | +0.28(+0.97%) |
Aug 20, 2019 | 28.51 | 28.51 | 28.51 | 17 | +0.00(+0.00%) | |
Aug 19, 2019 | 27.58 | 28.51 | 27.58 | 28.51 | 2,169 | +1.20(+4.38%) |
Aug 16, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 1,100 | -0.20(-0.72%) |
Aug 15, 2019 | 27.51 | 27.51 | 27.51 | 95 | +0.00(+0.00%) | |
Aug 14, 2019 | 27.51 | 27.51 | 27.51 | 78 | +0.00(+0.00%) | |
Aug 13, 2019 | 27.51 | 27.51 | 27.51 | 27.51 | 839 | +0.31(+1.12%) |
Aug 12, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 336 | -0.04(-0.13%) |
Aug 09, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 100 | +0.24(+0.87%) |
Aug 08, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 271 | +0.17(+0.62%) |
Aug 07, 2019 | 26.82 | 26.84 | 26.82 | 26.84 | 403 | -0.76(-2.76%) |
Aug 06, 2019 | 27.60 | 27.60 | 27.60 | 16 | +0.00(+0.00%) | |
Aug 02, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 250 | +0.36(+1.32%) |
Aug 01, 2019 | 27.24 | 27.24 | 27.24 | 52 | +0.00(+0.00%) | |
Jul 31, 2019 | 27.24 | 27.24 | 27.24 | 27.24 | 253 | -0.02(-0.08%) |
Jul 30, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 375 | +0.56(+2.10%) |
Jul 29, 2019 | 26.70 | 26.70 | 26.70 | 18 | +0.00(+0.00%) | |
Jul 26, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | -0.28(-1.04%) |
Jul 25, 2019 | 27.00 | 27.00 | 26.90 | 26.98 | 954 | -0.12(-0.44%) |
Jul 24, 2019 | 26.98 | 27.11 | 26.98 | 27.10 | 776 | -0.07(-0.26%) |
Jul 23, 2019 | 27.17 | 27.17 | 27.17 | 27.17 | 327 | -0.14(-0.51%) |
Jul 22, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 263 | -0.11(-0.40%) |
Jul 19, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | -0.37(-1.32%) |
Jul 18, 2019 | 27.79 | 27.79 | 27.79 | 84 | +0.00(+0.00%) | |
Jul 17, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 582 | +0.10(+0.37%) |
Jul 16, 2019 | 27.68 | 27.89 | 27.68 | 27.68 | 581 | -0.21(-0.74%) |
Jul 15, 2019 | 27.87 | 27.89 | 27.83 | 27.89 | 896 | -0.03(-0.11%) |
Jul 12, 2019 | 27.92 | 27.92 | 27.92 | 18 | +0.00(+0.00%) | |
Jul 11, 2019 | 27.92 | 27.92 | 27.92 | 44 | +0.00(+0.00%) | |
Jul 10, 2019 | 27.92 | 27.92 | 27.92 | 56 | +0.00(+0.00%) | |
Jul 08, 2019 | 27.92 | 27.92 | 27.92 | 0 | -0.04(-0.16%) | |
Jul 05, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 3,600 | -0.34(-1.19%) |
Jul 03, 2019 | 28.30 | 28.30 | 28.30 | 275 | +0.00(+0.00%) | |
Jul 02, 2019 | 28.25 | 28.30 | 28.25 | 28.30 | 777 | +0.05(+0.18%) |