Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.83 | 28.02 | 27.83 | 27.83 | 7,587 | -0.19(-0.67%) |
Sep 27, 2019 | 28.05 | 28.33 | 27.99 | 28.02 | 6,173 | -0.25(-0.88%) |
Sep 26, 2019 | 28.05 | 28.30 | 28.05 | 28.27 | 1,852 | +0.34(+1.22%) |
Sep 25, 2019 | 27.83 | 27.99 | 27.83 | 27.93 | 1,398 | -0.15(-0.53%) |
Sep 24, 2019 | 28.05 | 28.24 | 27.99 | 28.08 | 2,461 | +0.06(+0.20%) |
Sep 23, 2019 | 28.02 | 28.27 | 27.96 | 28.02 | 6,239 | -0.28(-0.99%) |
Sep 20, 2019 | 28.33 | 28.49 | 28.05 | 28.30 | 1,093 | -0.09(-0.33%) |
Sep 19, 2019 | 28.52 | 28.57 | 28.30 | 28.39 | 16,967 | -0.03(-0.11%) |
Sep 18, 2019 | 28.36 | 28.52 | 27.71 | 28.43 | 6,647 | -0.16(-0.54%) |
Sep 17, 2019 | 28.52 | 28.71 | 28.52 | 28.58 | 6,440 | -0.06(-0.22%) |
Sep 16, 2019 | 28.30 | 28.77 | 28.30 | 28.64 | 26,969 | +0.25(+0.88%) |
Sep 13, 2019 | 28.46 | 28.61 | 28.30 | 28.39 | 10,900 | -0.06(-0.22%) |
Sep 12, 2019 | 28.15 | 28.46 | 28.15 | 28.46 | 368 | +0.22(+0.77%) |
Sep 11, 2019 | 28.11 | 28.30 | 27.99 | 28.24 | 2,502 | +0.06(+0.22%) |
Sep 10, 2019 | 27.96 | 28.27 | 27.96 | 28.18 | 8,081 | +0.19(+0.67%) |
Sep 09, 2019 | 28.02 | 28.27 | 27.96 | 27.99 | 30,098 | -0.06(-0.22%) |
Sep 06, 2019 | 27.85 | 28.05 | 27.85 | 28.05 | 2,250 | +0.40(+1.46%) |
Sep 05, 2019 | 27.68 | 27.83 | 27.60 | 27.65 | 41,496 | +0.03(+0.11%) |
Sep 04, 2019 | 27.46 | 27.67 | 27.46 | 27.62 | 17,272 | +0.34(+1.25%) |
Sep 03, 2019 | 27.12 | 27.29 | 26.97 | 27.27 | 5,725 | +0.19(+0.69%) |
Aug 30, 2019 | 27.21 | 27.31 | 27.09 | 27.09 | 12,958 | +0.00(+0.00%) |
Aug 29, 2019 | 26.68 | 27.12 | 26.47 | 27.09 | 4,791 | +0.39(+1.46%) |
Aug 28, 2019 | 26.47 | 26.81 | 26.43 | 26.70 | 3,954 | +0.11(+0.41%) |
Aug 27, 2019 | 26.75 | 27.03 | 26.53 | 26.59 | 2,789 | -0.12(-0.47%) |
Aug 26, 2019 | 26.71 | 26.90 | 26.68 | 26.71 | 2,931 | +0.22(+0.82%) |
Aug 23, 2019 | 27.27 | 27.27 | 26.43 | 26.50 | 19,646 | -0.75(-2.74%) |
Aug 22, 2019 | 27.87 | 27.87 | 27.15 | 27.24 | 7,215 | -0.37(-1.35%) |
Aug 21, 2019 | 27.52 | 27.83 | 27.52 | 27.62 | 11,927 | +0.19(+0.68%) |
Aug 20, 2019 | 27.49 | 27.62 | 27.34 | 27.43 | 8,437 | -0.03(-0.11%) |
Aug 19, 2019 | 27.52 | 27.64 | 27.27 | 27.46 | 10,315 | +0.19(+0.68%) |
Aug 16, 2019 | 26.96 | 27.34 | 26.95 | 27.27 | 10,771 | +0.47(+1.74%) |
Aug 15, 2019 | 26.71 | 26.87 | 26.62 | 26.81 | 13,968 | -0.06(-0.23%) |
Aug 14, 2019 | 27.68 | 27.68 | 26.81 | 26.87 | 15,741 | -1.09(-3.89%) |
Aug 13, 2019 | 27.06 | 27.99 | 26.84 | 27.96 | 37,577 | +0.75(+2.74%) |
Aug 12, 2019 | 27.46 | 27.55 | 27.12 | 27.21 | 34,209 | -0.53(-1.91%) |
Aug 09, 2019 | 27.90 | 27.90 | 27.66 | 27.74 | 9,163 | +0.03(+0.11%) |
Aug 08, 2019 | 27.31 | 27.76 | 27.12 | 27.71 | 37,819 | +0.78(+2.89%) |
Aug 07, 2019 | 26.40 | 26.93 | 26.06 | 26.93 | 11,910 | +0.00(+0.00%) |
Aug 06, 2019 | 26.99 | 27.32 | 26.71 | 26.93 | 22,215 | +0.34(+1.29%) |
Aug 05, 2019 | 26.93 | 27.18 | 26.50 | 26.59 | 21,873 | -0.96(-3.50%) |
Aug 02, 2019 | 27.87 | 27.96 | 27.43 | 27.55 | 15,305 | -0.44(-1.56%) |
Aug 01, 2019 | 28.46 | 28.61 | 27.90 | 27.99 | 20,237 | -0.75(-2.60%) |
Jul 31, 2019 | 28.71 | 28.99 | 28.55 | 28.74 | 110,862 | -0.03(-0.11%) |
Jul 30, 2019 | 29.08 | 29.23 | 28.71 | 28.77 | 22,020 | -0.47(-1.60%) |
Jul 29, 2019 | 29.39 | 29.39 | 29.23 | 29.23 | 6,041 | -0.06(-0.21%) |
Jul 26, 2019 | 29.92 | 29.95 | 29.27 | 29.30 | 81,704 | -0.44(-1.46%) |
Jul 25, 2019 | 30.23 | 30.32 | 29.45 | 29.73 | 23,630 | -0.25(-0.83%) |
Jul 24, 2019 | 30.17 | 30.42 | 29.76 | 29.98 | 48,931 | -0.34(-1.13%) |
Jul 23, 2019 | 30.17 | 30.45 | 30.17 | 30.32 | 7,906 | +0.06(+0.21%) |
Jul 22, 2019 | 30.35 | 30.45 | 30.10 | 30.26 | 10,974 | -0.25(-0.82%) |
Jul 19, 2019 | 30.26 | 30.51 | 30.20 | 30.51 | 5,434 | +0.25(+0.82%) |
Jul 18, 2019 | 30.35 | 30.54 | 29.92 | 30.26 | 60,466 | -0.40(-1.32%) |
Jul 17, 2019 | 30.63 | 30.66 | 30.57 | 30.66 | 3,218 | +0.03(+0.10%) |
Jul 16, 2019 | 30.45 | 30.70 | 30.35 | 30.63 | 69,672 | +0.06(+0.20%) |
Jul 15, 2019 | 30.42 | 30.57 | 30.26 | 30.57 | 87,817 | +0.16(+0.51%) |
Jul 12, 2019 | 30.17 | 30.60 | 30.17 | 30.42 | 45,916 | +0.19(+0.62%) |
Jul 11, 2019 | 30.07 | 30.51 | 30.01 | 30.23 | 154,998 | -0.03(-0.10%) |
Jul 10, 2019 | 29.89 | 30.26 | 29.73 | 30.26 | 9,270 | +0.31(+1.04%) |
Jul 09, 2019 | 29.70 | 29.95 | 29.58 | 29.95 | 21,140 | +0.12(+0.42%) |
Jul 08, 2019 | 29.51 | 29.95 | 29.30 | 29.82 | 11,038 | +0.12(+0.42%) |
Jul 05, 2019 | 29.17 | 29.79 | 28.80 | 29.70 | 40,128 | +0.53(+1.81%) |
Jul 03, 2019 | 29.17 | 29.33 | 28.74 | 29.17 | 43,183 | +0.00(+0.00%) |
Jul 02, 2019 | 29.48 | 29.48 | 28.99 | 29.17 | 21,179 | -0.31(-1.05%) |