Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.51 | 28.86 | 28.51 | 28.86 | 305 | +0.11(+0.38%) |
Sep 27, 2019 | 28.82 | 28.82 | 28.70 | 28.75 | 2,100 | -0.05(-0.17%) |
Sep 26, 2019 | 29.27 | 29.27 | 28.55 | 28.80 | 3,112 | -0.50(-1.70%) |
Sep 25, 2019 | 28.87 | 29.30 | 28.51 | 29.30 | 1,106 | -0.39(-1.31%) |
Sep 24, 2019 | 30.29 | 30.29 | 29.69 | 29.69 | 802 | -0.66(-2.16%) |
Sep 23, 2019 | 30.21 | 30.38 | 30.21 | 30.35 | 1,995 | -0.17(-0.56%) |
Sep 20, 2019 | 30.50 | 30.52 | 30.43 | 30.52 | 300 | +0.31(+1.04%) |
Sep 19, 2019 | 30.51 | 30.51 | 30.20 | 30.20 | 296 | -0.31(-1.01%) |
Sep 18, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 570 | +0.12(+0.39%) |
Sep 17, 2019 | 29.96 | 30.39 | 29.96 | 30.39 | 300 | -0.02(-0.07%) |
Sep 16, 2019 | 30.50 | 30.70 | 30.41 | 30.41 | 1,111 | +0.56(+1.89%) |
Sep 13, 2019 | 29.05 | 30.53 | 29.05 | 29.85 | 3,800 | +0.66(+2.25%) |
Sep 12, 2019 | 27.73 | 29.36 | 27.73 | 29.19 | 850 | -0.44(-1.50%) |
Sep 11, 2019 | 29.31 | 29.64 | 29.31 | 29.64 | 1,506 | +0.24(+0.82%) |
Sep 10, 2019 | 28.91 | 29.40 | 28.91 | 29.40 | 316 | +0.21(+0.73%) |
Sep 09, 2019 | 28.33 | 29.18 | 28.33 | 29.18 | 418 | +0.91(+3.23%) |
Sep 06, 2019 | 28.33 | 28.33 | 28.23 | 28.27 | 800 | -0.42(-1.47%) |
Sep 05, 2019 | 28.60 | 29.02 | 28.60 | 28.69 | 1,473 | +0.10(+0.33%) |
Sep 04, 2019 | 28.40 | 28.60 | 28.40 | 28.60 | 328 | +0.29(+1.02%) |
Sep 03, 2019 | 28.31 | 28.31 | 28.31 | 28.31 | 60 | -0.44(-1.54%) |
Aug 30, 2019 | 28.57 | 28.75 | 28.57 | 28.75 | 300 | +0.15(+0.54%) |
Aug 29, 2019 | 27.90 | 28.59 | 27.90 | 28.59 | 310 | +0.68(+2.42%) |
Aug 28, 2019 | 27.06 | 27.92 | 26.67 | 27.92 | 1,107 | +1.18(+4.42%) |
Aug 27, 2019 | 26.78 | 26.78 | 26.74 | 26.74 | 329 | -0.38(-1.39%) |
Aug 26, 2019 | 27.80 | 27.80 | 27.12 | 27.12 | 627 | -0.15(-0.57%) |
Aug 23, 2019 | 28.34 | 28.34 | 27.27 | 27.27 | 2,100 | -1.47(-5.11%) |
Aug 22, 2019 | 29.55 | 29.57 | 28.74 | 28.74 | 4,875 | -0.66(-2.23%) |
Aug 21, 2019 | 29.66 | 29.66 | 29.39 | 29.39 | 559 | +0.05(+0.16%) |
Aug 20, 2019 | 29.29 | 29.35 | 29.27 | 29.35 | 305 | +0.20(+0.70%) |
Aug 19, 2019 | 29.15 | 29.19 | 29.14 | 29.14 | 1,005 | +0.89(+3.14%) |
Aug 16, 2019 | 27.99 | 28.30 | 27.99 | 28.26 | 6,300 | +1.10(+4.05%) |
Aug 15, 2019 | 27.26 | 27.26 | 27.16 | 27.16 | 630 | -0.15(-0.56%) |
Aug 14, 2019 | 27.40 | 27.40 | 27.19 | 27.31 | 3,840 | -1.07(-3.77%) |
Aug 13, 2019 | 28.18 | 28.38 | 28.18 | 28.38 | 915 | +0.45(+1.60%) |
Aug 12, 2019 | 27.73 | 28.41 | 27.73 | 27.93 | 1,756 | -0.81(-2.82%) |
Aug 09, 2019 | 28.95 | 28.95 | 28.67 | 28.75 | 3,400 | -0.36(-1.25%) |
Aug 08, 2019 | 28.96 | 29.11 | 28.82 | 29.11 | 1,525 | +0.70(+2.46%) |
Aug 07, 2019 | 28.27 | 28.41 | 27.70 | 28.41 | 3,735 | -0.94(-3.19%) |
Aug 06, 2019 | 29.63 | 29.63 | 29.05 | 29.35 | 2,367 | -0.18(-0.59%) |
Aug 05, 2019 | 29.93 | 30.01 | 29.29 | 29.52 | 6,400 | -1.67(-5.36%) |
Aug 02, 2019 | 30.52 | 31.20 | 30.52 | 31.20 | 400 | -0.32(-1.02%) |
Aug 01, 2019 | 31.95 | 32.00 | 31.52 | 31.52 | 1,045 | -0.76(-2.37%) |
Jul 31, 2019 | 31.80 | 32.62 | 31.80 | 32.28 | 2,966 | +0.21(+0.65%) |
Jul 30, 2019 | 31.99 | 32.07 | 31.80 | 32.07 | 2,829 | +0.08(+0.26%) |
Jul 29, 2019 | 32.37 | 32.37 | 31.99 | 31.99 | 636 | -0.76(-2.31%) |
Jul 26, 2019 | 32.91 | 32.97 | 32.75 | 32.75 | 900 | -0.39(-1.19%) |
Jul 25, 2019 | 33.31 | 33.61 | 33.14 | 33.14 | 778 | -0.39(-1.16%) |
Jul 24, 2019 | 33.48 | 33.81 | 33.48 | 33.53 | 876 | +0.11(+0.33%) |
Jul 23, 2019 | 33.81 | 33.81 | 33.42 | 33.42 | 1,348 | -0.27(-0.79%) |
Jul 22, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 304 | +0.59(+1.78%) |
Jul 19, 2019 | 32.66 | 33.10 | 32.66 | 33.10 | 600 | +0.27(+0.81%) |
Jul 18, 2019 | 32.76 | 32.83 | 32.69 | 32.83 | 2,881 | -0.46(-1.38%) |
Jul 17, 2019 | 33.25 | 33.38 | 33.25 | 33.29 | 481 | -0.36(-1.07%) |
Jul 16, 2019 | 33.42 | 33.65 | 33.42 | 33.65 | 608 | +0.03(+0.08%) |
Jul 15, 2019 | 33.67 | 33.83 | 33.62 | 33.62 | 1,123 | -0.12(-0.36%) |
Jul 12, 2019 | 33.86 | 33.86 | 33.74 | 33.74 | 900 | -1.14(-3.26%) |
Jul 11, 2019 | 34.74 | 34.88 | 34.74 | 34.88 | 708 | +0.17(+0.49%) |
Jul 10, 2019 | 34.23 | 34.71 | 34.07 | 34.71 | 1,846 | +0.91(+2.68%) |
Jul 09, 2019 | 33.45 | 33.80 | 33.45 | 33.80 | 324 | -0.04(-0.12%) |
Jul 08, 2019 | 34.00 | 34.00 | 33.78 | 33.84 | 218 | -0.20(-0.59%) |
Jul 05, 2019 | 34.04 | 34.04 | 34.04 | 34.04 | 100 | +0.39(+1.15%) |
Jul 03, 2019 | 33.44 | 33.76 | 33.44 | 33.65 | 1,900 | +0.69(+2.08%) |
Jul 02, 2019 | 32.79 | 32.97 | 32.79 | 32.97 | 350 | +0.06(+0.19%) |