Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 147 | -0.07(-0.25%) |
Sep 27, 2019 | 27.92 | 27.92 | 27.92 | 20 | +0.00(+0.00%) | |
Sep 26, 2019 | 27.95 | 27.96 | 27.92 | 27.92 | 8,535 | +0.35(+1.26%) |
Sep 25, 2019 | 27.64 | 27.64 | 27.55 | 27.58 | 116,189 | -0.22(-0.78%) |
Sep 24, 2019 | 27.84 | 27.85 | 27.79 | 27.79 | 3,409 | -0.40(-1.41%) |
Sep 23, 2019 | 28.19 | 28.19 | 28.19 | 1 | +0.00(+0.00%) | |
Sep 20, 2019 | 28.19 | 28.19 | 28.19 | 93 | +0.00(+0.00%) | |
Sep 18, 2019 | 28.19 | 28.19 | 28.19 | 0 | +0.10(+0.34%) | |
Sep 17, 2019 | 28.09 | 28.10 | 28.09 | 28.10 | 451 | -0.15(-0.52%) |
Sep 16, 2019 | 28.17 | 28.26 | 28.17 | 28.24 | 6,528 | -0.03(-0.12%) |
Sep 12, 2019 | 28.28 | 28.28 | 28.28 | 0 | +0.35(+1.24%) | |
Sep 11, 2019 | 27.93 | 27.93 | 27.93 | 27.93 | 1,232 | +0.02(+0.06%) |
Sep 10, 2019 | 27.90 | 27.91 | 27.90 | 27.91 | 8,587 | +0.69(+2.52%) |
Sep 09, 2019 | 27.23 | 27.23 | 27.23 | 102 | +0.00(+0.00%) | |
Sep 06, 2019 | 27.23 | 27.23 | 27.23 | 38 | +0.00(+0.00%) | |
Sep 05, 2019 | 27.34 | 27.34 | 27.23 | 27.23 | 557 | +0.76(+2.88%) |
Sep 04, 2019 | 26.00 | 26.46 | 26.00 | 26.46 | 2,196 | +0.33(+1.28%) |
Sep 03, 2019 | 26.21 | 26.21 | 26.08 | 26.13 | 2,130 | -0.42(-1.57%) |
Aug 30, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 2,194 | +0.46(+1.77%) |
Aug 29, 2019 | 26.08 | 26.08 | 26.08 | 176 | +0.00(+0.00%) | |
Aug 28, 2019 | 26.04 | 26.08 | 26.04 | 26.08 | 2,952 | +0.23(+0.89%) |
Aug 27, 2019 | 25.80 | 25.85 | 25.80 | 25.85 | 10,920 | -0.03(-0.13%) |
Aug 26, 2019 | 26.22 | 26.22 | 25.89 | 25.89 | 509 | -0.01(-0.03%) |
Aug 23, 2019 | 26.41 | 26.41 | 25.90 | 25.90 | 3,118 | -0.77(-2.89%) |
Aug 22, 2019 | 27.49 | 27.49 | 26.54 | 26.67 | 820 | -0.75(-2.75%) |
Aug 21, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 416 | +0.92(+3.46%) |
Aug 20, 2019 | 26.50 | 26.50 | 26.50 | 11 | +0.00(+0.00%) | |
Aug 19, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 122 | +0.29(+1.12%) |
Aug 16, 2019 | 26.21 | 26.21 | 26.19 | 26.21 | 3,118 | +0.55(+2.13%) |
Aug 15, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 629 | -0.29(-1.13%) |
Aug 14, 2019 | 25.96 | 25.96 | 25.96 | 25.96 | 1,660 | -0.41(-1.54%) |
Aug 13, 2019 | 26.36 | 26.36 | 26.36 | 1 | +0.00(+0.00%) | |
Aug 12, 2019 | 26.43 | 26.43 | 26.36 | 26.36 | 461 | -0.36(-1.33%) |
Aug 09, 2019 | 26.77 | 26.77 | 26.72 | 26.72 | 5,428 | -0.19(-0.69%) |
Aug 08, 2019 | 26.88 | 26.91 | 26.88 | 26.91 | 1,148 | +0.60(+2.28%) |
Aug 07, 2019 | 26.07 | 26.36 | 25.68 | 26.31 | 16,310 | -0.31(-1.15%) |
Aug 06, 2019 | 26.39 | 26.61 | 26.39 | 26.61 | 833 | +0.33(+1.25%) |
Aug 05, 2019 | 26.31 | 26.31 | 26.25 | 26.28 | 3,680 | -0.88(-3.24%) |
Aug 02, 2019 | 27.11 | 27.16 | 27.11 | 27.16 | 923 | -0.29(-1.07%) |
Aug 01, 2019 | 28.24 | 28.24 | 27.46 | 27.46 | 8,008 | -0.88(-3.12%) |
Jul 31, 2019 | 28.34 | 28.34 | 28.34 | 28.34 | 230 | +0.02(+0.06%) |
Jul 30, 2019 | 28.20 | 28.32 | 28.18 | 28.32 | 900 | -0.07(-0.24%) |
Jul 29, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 120 | -0.19(-0.67%) |
Jul 26, 2019 | 28.46 | 28.58 | 28.46 | 28.58 | 3,926 | +0.15(+0.52%) |
Jul 24, 2019 | 28.43 | 28.43 | 28.43 | 0 | +0.36(+1.28%) | |
Jul 23, 2019 | 28.10 | 28.10 | 28.07 | 28.07 | 1,876 | +0.28(+1.01%) |
Jul 22, 2019 | 27.78 | 27.81 | 27.72 | 27.79 | 4,910 | -0.09(-0.31%) |
Jul 19, 2019 | 27.88 | 27.88 | 27.88 | 27.88 | 230 | +0.10(+0.37%) |
Jul 18, 2019 | 27.66 | 27.80 | 27.62 | 27.78 | 3,407 | +0.03(+0.09%) |
Jul 17, 2019 | 27.75 | 27.75 | 27.75 | 27.75 | 115 | -0.21(-0.74%) |
Jul 16, 2019 | 27.95 | 27.98 | 27.92 | 27.96 | 3,926 | -0.03(-0.09%) |
Jul 12, 2019 | 27.98 | 27.98 | 27.98 | 0 | +0.47(+1.72%) | |
Jul 11, 2019 | 27.51 | 27.51 | 27.51 | 113 | +0.00(+0.00%) | |
Jul 10, 2019 | 27.76 | 27.76 | 27.51 | 27.51 | 3,699 | -0.10(-0.36%) |
Jul 09, 2019 | 27.61 | 27.61 | 27.61 | 2 | +0.00(+0.00%) | |
Jul 08, 2019 | 27.61 | 27.61 | 27.61 | 0 | -0.18(-0.64%) | |
Jul 03, 2019 | 27.79 | 27.79 | 27.79 | 0 | +0.13(+0.49%) | |
Jul 02, 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | -0.14(-0.50%) |