Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.98 | 28.07 | 27.98 | 28.01 | 1,418 | +0.14(+0.50%) |
Sep 27, 2019 | 27.97 | 27.97 | 27.75 | 27.87 | 5,200 | -0.06(-0.23%) |
Sep 26, 2019 | 27.91 | 27.98 | 27.87 | 27.93 | 2,677 | +0.11(+0.40%) |
Sep 25, 2019 | 27.84 | 27.95 | 27.76 | 27.82 | 5,578 | +0.06(+0.21%) |
Sep 24, 2019 | 27.88 | 27.92 | 27.71 | 27.76 | 9,112 | -0.13(-0.45%) |
Sep 23, 2019 | 27.86 | 27.97 | 27.86 | 27.89 | 2,962 | +0.03(+0.11%) |
Sep 20, 2019 | 27.95 | 27.99 | 27.86 | 27.86 | 3,200 | -0.05(-0.18%) |
Sep 19, 2019 | 28.00 | 28.00 | 27.90 | 27.91 | 5,500 | +0.01(+0.04%) |
Sep 18, 2019 | 27.93 | 28.01 | 27.72 | 27.90 | 7,093 | -0.04(-0.14%) |
Sep 17, 2019 | 27.77 | 28.05 | 27.77 | 27.94 | 4,334 | +0.14(+0.49%) |
Sep 16, 2019 | 27.74 | 27.87 | 27.74 | 27.80 | 6,656 | -0.14(-0.50%) |
Sep 13, 2019 | 28.10 | 28.14 | 27.93 | 27.94 | 4,800 | -0.20(-0.71%) |
Sep 12, 2019 | 28.17 | 28.22 | 28.14 | 28.14 | 3,600 | +0.11(+0.39%) |
Sep 11, 2019 | 27.91 | 28.03 | 27.85 | 28.03 | 2,584 | +0.21(+0.77%) |
Sep 10, 2019 | 28.06 | 28.06 | 27.71 | 27.82 | 10,126 | -0.29(-1.04%) |
Sep 09, 2019 | 28.31 | 28.31 | 28.10 | 28.11 | 5,509 | -0.09(-0.33%) |
Sep 06, 2019 | 28.18 | 28.25 | 28.15 | 28.20 | 5,100 | +0.12(+0.41%) |
Sep 05, 2019 | 28.26 | 28.26 | 28.09 | 28.09 | 11,835 | -0.15(-0.54%) |
Sep 04, 2019 | 28.16 | 28.24 | 27.99 | 28.24 | 14,123 | +0.18(+0.64%) |
Sep 03, 2019 | 27.77 | 28.06 | 27.77 | 28.06 | 6,344 | +0.11(+0.39%) |
Aug 30, 2019 | 28.01 | 28.04 | 27.85 | 27.95 | 4,500 | -0.02(-0.07%) |
Aug 29, 2019 | 28.09 | 28.09 | 27.85 | 27.97 | 6,196 | +0.04(+0.14%) |
Aug 28, 2019 | 27.71 | 27.95 | 27.71 | 27.93 | 7,767 | +0.23(+0.84%) |
Aug 27, 2019 | 28.04 | 28.04 | 27.65 | 27.70 | 12,159 | -0.14(-0.51%) |
Aug 26, 2019 | 27.81 | 27.89 | 27.70 | 27.84 | 5,399 | +0.36(+1.31%) |
Aug 23, 2019 | 28.09 | 28.09 | 27.48 | 27.48 | 13,900 | -0.57(-2.02%) |
Aug 22, 2019 | 27.97 | 28.11 | 27.86 | 28.05 | 14,907 | +0.13(+0.46%) |
Aug 21, 2019 | 27.96 | 27.96 | 27.85 | 27.92 | 3,583 | +0.09(+0.33%) |
Aug 20, 2019 | 28.16 | 28.16 | 27.83 | 27.83 | 5,368 | -0.30(-1.07%) |
Aug 19, 2019 | 28.14 | 28.14 | 28.02 | 28.13 | 12,564 | +0.19(+0.66%) |
Aug 16, 2019 | 27.76 | 27.94 | 27.76 | 27.94 | 5,000 | +0.30(+1.10%) |
Aug 15, 2019 | 27.55 | 27.65 | 27.40 | 27.64 | 13,259 | +0.32(+1.17%) |
Aug 14, 2019 | 27.69 | 27.69 | 27.30 | 27.32 | 10,694 | -0.43(-1.54%) |
Aug 13, 2019 | 27.50 | 27.79 | 27.50 | 27.75 | 4,342 | +0.26(+0.96%) |
Aug 12, 2019 | 27.56 | 27.62 | 27.44 | 27.48 | 6,891 | -0.19(-0.68%) |
Aug 09, 2019 | 27.76 | 27.77 | 27.60 | 27.67 | 3,400 | -0.09(-0.33%) |
Aug 08, 2019 | 27.46 | 27.76 | 27.30 | 27.76 | 10,008 | +0.28(+1.03%) |
Aug 07, 2019 | 27.20 | 27.50 | 26.98 | 27.48 | 4,555 | +0.26(+0.96%) |
Aug 06, 2019 | 27.01 | 27.26 | 27.01 | 27.22 | 8,733 | +0.22(+0.80%) |
Aug 05, 2019 | 27.70 | 27.70 | 26.96 | 27.00 | 10,683 | -0.63(-2.26%) |
Aug 02, 2019 | 27.65 | 27.65 | 27.53 | 27.63 | 3,800 | +0.02(+0.07%) |
Aug 01, 2019 | 27.85 | 28.02 | 27.61 | 27.61 | 4,130 | -0.02(-0.07%) |
Jul 31, 2019 | 27.96 | 27.96 | 27.53 | 27.63 | 8,342 | -0.41(-1.46%) |
Jul 30, 2019 | 28.06 | 28.17 | 28.02 | 28.04 | 14,914 | -0.07(-0.24%) |
Jul 29, 2019 | 28.00 | 28.11 | 28.00 | 28.10 | 6,088 | +0.05(+0.18%) |
Jul 26, 2019 | 27.82 | 28.07 | 27.82 | 28.05 | 3,600 | +0.44(+1.58%) |
Jul 25, 2019 | 27.65 | 27.70 | 27.60 | 27.62 | 2,600 | -0.01(-0.05%) |
Jul 24, 2019 | 27.72 | 27.77 | 27.60 | 27.63 | 5,069 | -0.13(-0.47%) |
Jul 23, 2019 | 27.80 | 27.80 | 27.66 | 27.76 | 4,112 | +0.22(+0.81%) |
Jul 22, 2019 | 27.63 | 27.63 | 27.54 | 27.54 | 1,795 | -0.10(-0.35%) |
Jul 19, 2019 | 27.78 | 27.87 | 27.64 | 27.64 | 20,900 | -0.20(-0.71%) |
Jul 18, 2019 | 27.70 | 27.90 | 27.70 | 27.83 | 5,569 | +0.26(+0.93%) |
Jul 17, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 2,402 | -0.00(-0.02%) |
Jul 16, 2019 | 27.62 | 27.62 | 27.54 | 27.58 | 4,808 | -0.00(-0.00%) |
Jul 15, 2019 | 27.60 | 27.68 | 27.56 | 27.58 | 1,334 | +0.02(+0.07%) |
Jul 12, 2019 | 27.60 | 27.60 | 27.51 | 27.56 | 5,300 | +0.07(+0.25%) |
Jul 11, 2019 | 27.60 | 27.60 | 27.38 | 27.49 | 1,341 | -0.04(-0.14%) |
Jul 10, 2019 | 27.47 | 27.55 | 27.47 | 27.53 | 4,687 | +0.17(+0.62%) |
Jul 09, 2019 | 27.44 | 27.46 | 27.27 | 27.36 | 7,690 | -0.14(-0.51%) |
Jul 08, 2019 | 27.52 | 27.53 | 27.44 | 27.50 | 19,552 | +0.01(+0.05%) |
Jul 05, 2019 | 27.53 | 27.53 | 27.29 | 27.49 | 5,300 | -0.15(-0.54%) |
Jul 03, 2019 | 27.38 | 27.64 | 27.38 | 27.64 | 6,400 | +0.43(+1.58%) |
Jul 02, 2019 | 27.08 | 27.21 | 27.06 | 27.21 | 6,128 | +0.19(+0.69%) |