Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.75 | 30.60 | 29.75 | 29.76 | 9,830 | +0.01(+0.03%) |
Sep 27, 2019 | 29.75 | 29.84 | 29.74 | 29.75 | 10,200 | -0.00(-0.00%) |
Sep 26, 2019 | 29.30 | 29.81 | 29.30 | 29.75 | 6,105 | +0.23(+0.79%) |
Sep 25, 2019 | 29.52 | 29.52 | 29.52 | 29.52 | 204 | -0.31(-1.03%) |
Sep 24, 2019 | 29.72 | 29.82 | 29.72 | 29.82 | 3,830 | +0.07(+0.25%) |
Sep 23, 2019 | 29.75 | 29.75 | 29.75 | 5 | +0.00(+0.00%) | |
Sep 20, 2019 | 29.11 | 29.75 | 29.11 | 29.75 | 1,400 | +0.20(+0.68%) |
Sep 19, 2019 | 29.70 | 29.74 | 29.31 | 29.55 | 680 | -0.20(-0.67%) |
Sep 18, 2019 | 29.31 | 29.75 | 29.31 | 29.75 | 1,854 | +0.21(+0.71%) |
Sep 17, 2019 | 29.31 | 29.57 | 29.31 | 29.54 | 1,009 | +0.20(+0.68%) |
Sep 16, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 169 | -0.37(-1.25%) |
Sep 13, 2019 | 29.44 | 29.75 | 29.44 | 29.71 | 1,300 | +0.03(+0.10%) |
Sep 12, 2019 | 29.31 | 29.75 | 29.31 | 29.68 | 2,007 | -0.14(-0.46%) |
Sep 10, 2019 | 29.82 | 29.82 | 29.82 | 0 | +0.04(+0.13%) | |
Sep 09, 2019 | 30.11 | 30.25 | 29.78 | 29.78 | 4,463 | -0.38(-1.26%) |
Sep 06, 2019 | 28.95 | 30.25 | 28.95 | 30.16 | 3,600 | +1.08(+3.70%) |
Sep 05, 2019 | 29.08 | 29.08 | 29.08 | 367 | +0.00(+0.00%) | |
Sep 04, 2019 | 29.08 | 29.08 | 29.08 | 72 | +0.00(+0.00%) | |
Sep 03, 2019 | 29.01 | 29.08 | 29.00 | 29.08 | 3,404 | -0.03(-0.10%) |
Aug 30, 2019 | 29.11 | 29.11 | 29.11 | 29.11 | 200 | -0.14(-0.49%) |
Aug 29, 2019 | 29.25 | 29.26 | 29.11 | 29.26 | 2,268 | +0.00(+0.01%) |
Aug 27, 2019 | 29.25 | 29.25 | 29.25 | 0 | -0.29(-0.98%) | |
Aug 26, 2019 | 29.21 | 29.69 | 29.21 | 29.54 | 1,477 | -0.09(-0.29%) |
Aug 21, 2019 | 29.63 | 29.63 | 29.63 | 0 | +0.01(+0.04%) | |
Aug 20, 2019 | 29.62 | 29.62 | 29.62 | 280 | +0.00(+0.00%) | |
Aug 16, 2019 | 29.62 | 29.62 | 29.62 | 0 | -0.16(-0.54%) | |
Aug 15, 2019 | 29.74 | 29.78 | 29.74 | 29.78 | 1,180 | +0.07(+0.24%) |
Aug 14, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 432 | +0.00(+0.00%) |
Aug 13, 2019 | 29.75 | 29.84 | 29.71 | 29.71 | 10,478 | -0.10(-0.34%) |
Aug 12, 2019 | 29.75 | 29.81 | 29.75 | 29.81 | 200 | +0.00(+0.00%) |
Aug 09, 2019 | 29.71 | 29.94 | 29.71 | 29.81 | 2,100 | +0.19(+0.64%) |
Aug 08, 2019 | 30.00 | 30.00 | 29.62 | 29.62 | 1,971 | -0.13(-0.44%) |
Aug 07, 2019 | 29.92 | 30.00 | 29.72 | 29.75 | 9,745 | -0.21(-0.69%) |
Aug 06, 2019 | 30.19 | 30.19 | 29.72 | 29.96 | 13,657 | +0.21(+0.70%) |
Aug 05, 2019 | 30.15 | 30.39 | 29.72 | 29.75 | 3,308 | -0.52(-1.71%) |
Aug 02, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 200 | -0.03(-0.10%) |
Aug 01, 2019 | 30.69 | 30.69 | 30.30 | 30.30 | 1,046 | +0.20(+0.66%) |
Jul 31, 2019 | 30.50 | 30.50 | 30.10 | 30.10 | 1,374 | -0.40(-1.31%) |
Jul 30, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 962 | +0.10(+0.33%) |
Jul 29, 2019 | 29.94 | 30.40 | 29.94 | 30.40 | 1,219 | +0.70(+2.36%) |
Jul 26, 2019 | 29.70 | 29.70 | 29.70 | 28 | +0.00(+0.00%) | |
Jul 25, 2019 | 30.55 | 30.58 | 29.70 | 29.70 | 2,861 | -1.74(-5.55%) |
Jul 24, 2019 | 31.50 | 31.50 | 31.35 | 31.44 | 1,308 | +0.59(+1.93%) |
Jul 23, 2019 | 30.41 | 30.85 | 30.41 | 30.85 | 1,156 | -0.00(-0.00%) |
Jul 22, 2019 | 30.85 | 30.85 | 30.85 | 30.85 | 300 | -0.01(-0.03%) |
Jul 19, 2019 | 30.35 | 30.86 | 30.20 | 30.86 | 700 | +0.86(+2.87%) |
Jul 18, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 444 | -0.10(-0.34%) |
Jul 17, 2019 | 30.15 | 30.25 | 30.00 | 30.10 | 714 | -0.06(-0.19%) |
Jul 16, 2019 | 30.16 | 30.16 | 30.01 | 30.16 | 1,106 | +0.20(+0.67%) |
Jul 15, 2019 | 29.93 | 29.96 | 29.93 | 29.96 | 582 | -0.20(-0.66%) |
Jul 12, 2019 | 30.52 | 30.80 | 30.16 | 30.16 | 4,500 | -0.24(-0.80%) |
Jul 11, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 360 | -0.72(-2.33%) |
Jul 10, 2019 | 31.20 | 31.25 | 31.05 | 31.13 | 2,787 | -0.24(-0.75%) |
Jul 09, 2019 | 31.35 | 31.36 | 31.20 | 31.36 | 859 | +0.26(+0.85%) |
Jul 08, 2019 | 30.95 | 31.10 | 30.95 | 31.10 | 839 | +0.45(+1.47%) |
Jul 05, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 300 | -0.01(-0.03%) |
Jul 03, 2019 | 31.39 | 31.40 | 30.66 | 30.66 | 500 | -0.59(-1.89%) |
Jul 02, 2019 | 31.23 | 31.25 | 31.08 | 31.25 | 607 | +0.25(+0.81%) |