Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 28.97 | 29.10 | 28.97 | 29.06 | 1,843 | +0.24(+0.85%) |
Sep 27, 2019 | 28.95 | 28.95 | 28.82 | 28.82 | 1,841 | -0.07(-0.23%) |
Sep 26, 2019 | 28.88 | 28.88 | 28.88 | 28.88 | 29 | +0.17(+0.59%) |
Sep 25, 2019 | 28.66 | 28.71 | 28.64 | 28.71 | 4,918 | +0.02(+0.07%) |
Sep 24, 2019 | 28.86 | 28.86 | 28.69 | 28.69 | 186 | -0.16(-0.57%) |
Sep 23, 2019 | 28.84 | 28.86 | 28.84 | 28.86 | 5,670 | -0.13(-0.45%) |
Sep 20, 2019 | 29.10 | 29.10 | 28.99 | 28.99 | 1,191 | -0.01(-0.05%) |
Sep 19, 2019 | 29.04 | 29.05 | 29.00 | 29.00 | 1,775 | +0.05(+0.16%) |
Sep 18, 2019 | 28.87 | 28.96 | 28.87 | 28.96 | 124 | +0.09(+0.31%) |
Sep 17, 2019 | 28.80 | 28.87 | 28.80 | 28.87 | 615 | -0.01(-0.05%) |
Sep 16, 2019 | 28.92 | 28.96 | 28.87 | 28.88 | 853 | -0.20(-0.68%) |
Sep 13, 2019 | 29.08 | 29.09 | 29.08 | 29.08 | 433 | +0.10(+0.33%) |
Sep 12, 2019 | 28.94 | 29.00 | 28.94 | 28.98 | 1,706 | +0.13(+0.46%) |
Sep 11, 2019 | 28.83 | 28.86 | 28.83 | 28.85 | 638 | +0.13(+0.47%) |
Sep 10, 2019 | 28.62 | 28.74 | 28.62 | 28.72 | 744 | +0.06(+0.20%) |
Sep 09, 2019 | 28.69 | 28.69 | 28.63 | 28.66 | 1,085 | +0.07(+0.24%) |
Sep 06, 2019 | 28.60 | 28.63 | 28.55 | 28.59 | 1,191 | +0.08(+0.27%) |
Sep 05, 2019 | 28.56 | 28.56 | 28.50 | 28.51 | 2,684 | +0.21(+0.73%) |
Sep 04, 2019 | 28.26 | 28.31 | 28.26 | 28.31 | 5,294 | +0.28(+1.00%) |
Sep 03, 2019 | 28.02 | 28.03 | 27.96 | 28.03 | 1,423 | -0.09(-0.30%) |
Aug 30, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 0 | +0.28(+1.01%) |
Aug 29, 2019 | 27.88 | 27.89 | 27.75 | 27.83 | 167,852 | +0.34(+1.24%) |
Aug 28, 2019 | 27.42 | 27.51 | 27.42 | 27.49 | 184,622 | -0.04(-0.13%) |
Aug 27, 2019 | 27.60 | 27.60 | 27.53 | 27.53 | 2,526 | +0.06(+0.21%) |
Aug 26, 2019 | 27.45 | 27.48 | 27.36 | 27.47 | 2,965 | +0.29(+1.08%) |
Aug 23, 2019 | 27.52 | 27.54 | 27.18 | 27.18 | 13,216 | -0.49(-1.78%) |
Aug 22, 2019 | 27.78 | 27.78 | 27.66 | 27.67 | 5,179 | -0.08(-0.28%) |
Aug 21, 2019 | 27.80 | 27.80 | 27.74 | 27.74 | 1,047 | +0.43(+1.56%) |
Aug 20, 2019 | 27.39 | 27.39 | 27.32 | 27.32 | 6,835 | -0.21(-0.75%) |
Aug 19, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 180 | +0.31(+1.15%) |
Aug 16, 2019 | 26.98 | 27.21 | 26.98 | 27.21 | 3,900 | +0.42(+1.58%) |
Aug 15, 2019 | 26.71 | 26.87 | 26.71 | 26.79 | 2,306 | -0.06(-0.24%) |
Aug 14, 2019 | 26.98 | 26.98 | 26.80 | 26.85 | 4,279 | -0.69(-2.51%) |
Aug 13, 2019 | 27.54 | 27.59 | 27.49 | 27.54 | 3,160 | +0.30(+1.11%) |
Aug 12, 2019 | 27.28 | 27.29 | 27.24 | 27.24 | 1,705 | -0.27(-0.98%) |
Aug 09, 2019 | 27.52 | 27.54 | 27.40 | 27.51 | 4,875 | -0.18(-0.65%) |
Aug 08, 2019 | 27.64 | 27.71 | 27.60 | 27.69 | 16,603 | +0.22(+0.81%) |
Aug 07, 2019 | 27.17 | 27.47 | 27.10 | 27.47 | 4,806 | +0.16(+0.60%) |
Aug 06, 2019 | 27.39 | 27.39 | 27.12 | 27.30 | 25,080 | +0.22(+0.80%) |
Aug 05, 2019 | 27.35 | 27.35 | 27.03 | 27.09 | 837 | -0.74(-2.64%) |
Aug 02, 2019 | 27.74 | 27.82 | 27.74 | 27.82 | 216 | -0.30(-1.06%) |
Aug 01, 2019 | 28.43 | 28.43 | 28.12 | 28.12 | 757 | -0.12(-0.43%) |
Jul 31, 2019 | 28.32 | 28.38 | 28.24 | 28.24 | 1,444 | +0.02(+0.08%) |
Jul 30, 2019 | 28.26 | 28.26 | 28.20 | 28.22 | 2,787 | -0.57(-1.97%) |
Jul 29, 2019 | 28.85 | 28.85 | 28.76 | 28.79 | 2,221 | -0.04(-0.12%) |
Jul 26, 2019 | 28.79 | 28.82 | 28.78 | 28.82 | 1,516 | +0.14(+0.50%) |
Jul 25, 2019 | 28.90 | 28.90 | 28.64 | 28.68 | 4,041 | -0.30(-1.05%) |
Jul 24, 2019 | 28.98 | 28.98 | 28.98 | 28.98 | 183 | +0.14(+0.48%) |
Jul 23, 2019 | 28.82 | 28.87 | 28.80 | 28.85 | 2,759 | +0.35(+1.24%) |
Jul 22, 2019 | 28.45 | 28.50 | 28.45 | 28.49 | 628 | +0.14(+0.50%) |
Jul 19, 2019 | 28.41 | 28.43 | 28.35 | 28.35 | 1,516 | +0.00(+0.01%) |
Jul 18, 2019 | 28.42 | 28.46 | 28.35 | 28.35 | 5,039 | -0.10(-0.36%) |
Jul 17, 2019 | 28.69 | 28.69 | 28.45 | 28.45 | 3,820 | -0.22(-0.77%) |
Jul 16, 2019 | 28.67 | 28.70 | 28.67 | 28.67 | 1,999 | +0.07(+0.26%) |
Jul 15, 2019 | 28.57 | 28.63 | 28.57 | 28.60 | 6,103 | +0.13(+0.44%) |
Jul 12, 2019 | 28.49 | 28.49 | 28.46 | 28.47 | 5,200 | +0.02(+0.06%) |
Jul 11, 2019 | 28.49 | 28.49 | 28.43 | 28.45 | 7,985 | -0.08(-0.28%) |
Jul 10, 2019 | 28.55 | 28.61 | 28.48 | 28.53 | 8,174 | +0.02(+0.06%) |
Jul 09, 2019 | 28.41 | 28.56 | 28.41 | 28.51 | 3,744 | -0.10(-0.34%) |
Jul 08, 2019 | 28.61 | 28.63 | 28.48 | 28.61 | 8,575 | -0.03(-0.11%) |
Jul 05, 2019 | 28.71 | 28.74 | 28.64 | 28.64 | 4,333 | -0.18(-0.61%) |
Jul 03, 2019 | 28.76 | 28.82 | 28.73 | 28.82 | 650 | +0.29(+1.01%) |
Jul 02, 2019 | 28.46 | 28.54 | 28.46 | 28.53 | 4,241 | +0.06(+0.23%) |