Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 30.58 | 30.58 | 30.58 | 30.58 | 153 | +0.18(+0.60%) |
Sep 27, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 230 | -0.13(-0.42%) |
Sep 25, 2019 | 30.53 | 30.53 | 30.53 | 0 | -0.22(-0.72%) | |
Sep 24, 2019 | 30.75 | 30.75 | 30.75 | 21 | +0.00(+0.00%) | |
Sep 23, 2019 | 30.85 | 30.89 | 30.75 | 30.75 | 737 | -0.15(-0.48%) |
Sep 20, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 115 | +0.06(+0.18%) |
Sep 19, 2019 | 30.84 | 30.84 | 30.84 | 30.84 | 422 | +0.16(+0.52%) |
Sep 18, 2019 | 30.70 | 30.78 | 30.68 | 30.68 | 2,658 | -0.16(-0.53%) |
Sep 17, 2019 | 30.84 | 30.85 | 30.72 | 30.85 | 1,396 | +0.29(+0.94%) |
Sep 16, 2019 | 30.63 | 30.75 | 30.53 | 30.56 | 3,140 | -0.26(-0.86%) |
Sep 13, 2019 | 30.87 | 30.87 | 30.82 | 30.82 | 923 | +0.11(+0.35%) |
Sep 12, 2019 | 30.70 | 30.72 | 30.70 | 30.72 | 524 | +0.20(+0.65%) |
Sep 11, 2019 | 30.49 | 30.52 | 30.49 | 30.52 | 1,844 | +0.16(+0.54%) |
Sep 10, 2019 | 30.31 | 30.35 | 30.31 | 30.35 | 335 | +0.04(+0.12%) |
Sep 09, 2019 | 30.28 | 30.32 | 30.04 | 30.32 | 4,442 | +0.09(+0.31%) |
Sep 06, 2019 | 30.22 | 30.22 | 30.22 | 30.22 | 461 | +0.03(+0.09%) |
Sep 05, 2019 | 30.14 | 30.20 | 30.12 | 30.20 | 2,396 | +0.38(+1.26%) |
Sep 04, 2019 | 29.96 | 29.96 | 29.82 | 29.82 | 596 | +0.25(+0.84%) |
Sep 03, 2019 | 29.57 | 29.57 | 29.57 | 29.57 | 364 | -0.04(-0.14%) |
Aug 30, 2019 | 29.61 | 29.61 | 29.61 | 29.61 | 230 | +0.37(+1.26%) |
Aug 29, 2019 | 29.24 | 29.24 | 29.24 | 29.24 | 242 | +0.19(+0.64%) |
Aug 28, 2019 | 29.11 | 29.11 | 29.06 | 29.06 | 1,309 | +0.07(+0.22%) |
Aug 27, 2019 | 28.99 | 28.99 | 28.99 | 45 | +0.00(+0.00%) | |
Aug 26, 2019 | 29.00 | 29.11 | 28.99 | 28.99 | 2,522 | -0.79(-2.65%) |
Aug 21, 2019 | 29.78 | 29.78 | 29.78 | 0 | +0.43(+1.46%) | |
Aug 20, 2019 | 29.45 | 29.47 | 29.35 | 29.35 | 1,099 | -0.01(-0.02%) |
Aug 19, 2019 | 29.36 | 29.36 | 29.36 | 2 | +0.00(+0.00%) | |
Aug 16, 2019 | 29.34 | 29.36 | 29.34 | 29.36 | 230 | +0.81(+2.82%) |
Aug 15, 2019 | 28.55 | 28.55 | 28.55 | 28.55 | 233 | -0.48(-1.67%) |
Aug 14, 2019 | 29.16 | 29.16 | 29.04 | 29.04 | 803 | -0.32(-1.09%) |
Aug 13, 2019 | 29.36 | 29.36 | 29.30 | 29.36 | 230 | -0.10(-0.32%) |
Aug 09, 2019 | 29.45 | 29.45 | 29.45 | 0 | -0.14(-0.47%) | |
Aug 08, 2019 | 29.59 | 29.59 | 29.59 | 29.59 | 826 | +0.20(+0.68%) |
Aug 07, 2019 | 29.39 | 29.39 | 29.39 | 175 | +0.00(+0.00%) | |
Aug 06, 2019 | 29.32 | 29.39 | 29.19 | 29.39 | 1,374 | -0.16(-0.53%) |
Aug 05, 2019 | 29.83 | 29.84 | 28.85 | 29.55 | 11,423 | -0.70(-2.32%) |
Aug 02, 2019 | 30.44 | 30.44 | 30.25 | 30.25 | 461 | -0.62(-2.02%) |
Aug 01, 2019 | 32.33 | 32.33 | 30.21 | 30.87 | 6,459 | +0.17(+0.55%) |
Jul 31, 2019 | 31.11 | 31.17 | 30.64 | 30.70 | 7,460 | -0.18(-0.58%) |
Jul 30, 2019 | 31.00 | 31.00 | 30.88 | 30.88 | 561 | -0.44(-1.41%) |
Jul 29, 2019 | 31.32 | 31.32 | 31.32 | 31.32 | 390 | -0.04(-0.12%) |
Jul 26, 2019 | 31.44 | 31.44 | 31.36 | 31.36 | 808 | -0.04(-0.11%) |
Jul 25, 2019 | 31.58 | 31.58 | 31.40 | 31.40 | 1,918 | -0.20(-0.65%) |
Jul 24, 2019 | 31.63 | 31.63 | 31.60 | 31.60 | 1,019 | +0.21(+0.68%) |
Jul 23, 2019 | 31.47 | 31.47 | 31.39 | 31.39 | 1,440 | +0.35(+1.13%) |
Jul 22, 2019 | 31.20 | 31.20 | 31.04 | 31.04 | 880 | -0.01(-0.03%) |
Jul 19, 2019 | 31.05 | 31.05 | 31.05 | 138 | +0.00(+0.00%) | |
Jul 18, 2019 | 31.05 | 31.05 | 31.05 | 111 | +0.00(+0.00%) | |
Jul 17, 2019 | 31.21 | 31.24 | 30.99 | 31.05 | 1,418 | -0.20(-0.64%) |
Jul 16, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 930 | -0.15(-0.47%) |
Jul 15, 2019 | 31.39 | 31.39 | 31.39 | 31.39 | 435 | +0.04(+0.11%) |
Jul 12, 2019 | 31.36 | 31.36 | 31.36 | 31.36 | 346 | +0.07(+0.22%) |
Jul 11, 2019 | 31.29 | 31.30 | 31.29 | 31.29 | 868 | +0.14(+0.44%) |
Jul 10, 2019 | 31.23 | 31.23 | 31.15 | 31.15 | 781 | +0.16(+0.50%) |
Jul 09, 2019 | 30.99 | 30.99 | 30.99 | 30.99 | 899 | -0.51(-1.63%) |
Jul 05, 2019 | 31.51 | 31.51 | 31.51 | 0 | -0.51(-1.59%) | |
Jul 03, 2019 | 31.93 | 32.02 | 31.93 | 32.02 | 692 | +0.89(+2.87%) |
Jul 02, 2019 | 31.12 | 31.12 | 31.12 | 278 | +0.00(+0.00%) |