Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.51 | 28.64 | 26.49 | 28.64 | 5,868 | +2.45(+9.37%) |
Aug 29, 2019 | 26.08 | 26.77 | 26.04 | 26.19 | 8,553 | -0.42(-1.57%) |
Aug 28, 2019 | 26.27 | 26.60 | 26.01 | 26.60 | 1,861 | -0.81(-2.97%) |
Aug 23, 2019 | 27.42 | 27.42 | 27.42 | 0 | +0.00(+0.02%) | |
Aug 22, 2019 | 28.00 | 28.00 | 27.41 | 27.41 | 2,030 | -0.99(-3.50%) |
Aug 21, 2019 | 28.41 | 28.41 | 28.41 | 41 | +0.00(+0.00%) | |
Aug 20, 2019 | 28.41 | 28.41 | 28.41 | 13 | +0.00(+0.00%) | |
Aug 19, 2019 | 28.41 | 28.41 | 27.93 | 28.41 | 25,349 | -0.43(-1.49%) |
Aug 16, 2019 | 29.48 | 29.48 | 28.84 | 28.84 | 1,045 | -0.10(-0.36%) |
Aug 15, 2019 | 28.94 | 28.94 | 28.94 | 310 | +0.00(+0.00%) | |
Aug 14, 2019 | 28.93 | 29.14 | 28.93 | 28.94 | 1,597 | -0.76(-2.55%) |
Aug 13, 2019 | 29.40 | 29.70 | 29.28 | 29.70 | 3,557 | +0.14(+0.49%) |
Aug 12, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 118 | +0.83(+2.88%) |
Aug 09, 2019 | 28.73 | 28.73 | 28.73 | 120 | +0.00(+0.00%) | |
Aug 08, 2019 | 28.63 | 29.83 | 28.63 | 28.73 | 1,319 | +0.10(+0.36%) |
Aug 07, 2019 | 30.29 | 30.29 | 28.62 | 28.62 | 801 | -1.39(-4.62%) |
Aug 06, 2019 | 30.01 | 30.01 | 30.01 | 127 | +0.00(+0.00%) | |
Aug 05, 2019 | 30.01 | 30.01 | 30.01 | 30.01 | 358 | -0.94(-3.04%) |
Aug 02, 2019 | 25.82 | 30.95 | 25.82 | 30.95 | 580 | +2.45(+8.58%) |
Aug 01, 2019 | 30.96 | 30.96 | 28.50 | 28.50 | 1,335 | +0.90(+3.24%) |
Jul 31, 2019 | 27.61 | 27.61 | 27.61 | 27.61 | 681 | -0.03(-0.12%) |
Jul 30, 2019 | 27.35 | 28.13 | 26.92 | 27.64 | 686 | -0.80(-2.82%) |
Jul 29, 2019 | 28.44 | 28.44 | 28.44 | 28.44 | 137 | -0.89(-3.02%) |
Jul 26, 2019 | 29.33 | 29.33 | 29.33 | 116 | +0.00(+0.00%) | |
Jul 25, 2019 | 29.33 | 29.33 | 29.33 | 49 | +0.00(+0.00%) | |
Jul 23, 2019 | 29.33 | 29.33 | 29.33 | 0 | -1.64(-5.31%) | |
Jul 22, 2019 | 29.59 | 30.98 | 28.41 | 30.97 | 1,589 | +3.45(+12.54%) |
Jul 19, 2019 | 32.50 | 32.50 | 27.52 | 27.52 | 232 | -4.33(-13.59%) |
Jul 18, 2019 | 30.99 | 31.85 | 30.92 | 31.85 | 2,953 | +0.86(+2.78%) |
Jul 17, 2019 | 30.90 | 30.99 | 30.90 | 30.99 | 444 | +0.53(+1.72%) |
Jul 16, 2019 | 30.46 | 30.46 | 30.46 | 94 | +0.00(+0.00%) | |
Jul 15, 2019 | 30.34 | 30.52 | 30.02 | 30.46 | 2,439 | +0.42(+1.40%) |
Jul 12, 2019 | 26.93 | 31.01 | 26.92 | 30.04 | 18,238 | +3.00(+11.08%) |
Jul 11, 2019 | 26.90 | 27.33 | 26.52 | 27.05 | 3,187 | +0.06(+0.22%) |
Jul 10, 2019 | 27.12 | 27.17 | 26.99 | 26.99 | 1,313 | -0.86(-3.08%) |
Jul 08, 2019 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 28.19 | 28.19 | 27.84 | 27.84 | 580 | +0.56(+2.04%) |
Jul 03, 2019 | 27.29 | 27.29 | 27.29 | 4 | +0.00(+0.00%) | |
Jul 02, 2019 | 27.93 | 27.93 | 27.29 | 27.29 | 1,431 | +0.38(+1.41%) |
Jul 01, 2019 | 26.91 | 26.91 | 26.91 | 463 | +0.00(+0.00%) | |
Jun 28, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 232 | -1.28(-4.55%) |
Jun 27, 2019 | 28.28 | 28.28 | 28.19 | 28.19 | 559 | +0.22(+0.77%) |
Jun 26, 2019 | 27.98 | 27.98 | 27.97 | 27.98 | 2,105 | +0.53(+1.94%) |
Jun 25, 2019 | 27.43 | 27.44 | 27.02 | 27.44 | 1,686 | -0.55(-1.97%) |
Jun 24, 2019 | 27.98 | 28.02 | 27.93 | 27.99 | 2,381 | +0.62(+2.26%) |
Jun 21, 2019 | 27.37 | 27.37 | 27.37 | 174 | +0.00(+0.00%) | |
Jun 20, 2019 | 27.57 | 27.57 | 27.37 | 27.37 | 877 | +0.52(+1.92%) |
Jun 19, 2019 | 28.55 | 28.55 | 26.86 | 26.86 | 776 | +0.28(+1.04%) |
Jun 18, 2019 | 26.43 | 26.58 | 26.43 | 26.58 | 512 | -0.27(-0.99%) |
Jun 17, 2019 | 27.74 | 27.74 | 26.71 | 26.85 | 887 | -0.01(-0.03%) |
Jun 14, 2019 | 27.59 | 27.76 | 26.81 | 26.86 | 3,368 | -0.93(-3.35%) |
Jun 13, 2019 | 27.79 | 27.79 | 27.79 | 103 | +0.00(+0.00%) | |
Jun 12, 2019 | 28.28 | 28.28 | 27.79 | 27.79 | 663 | +0.24(+0.87%) |
Jun 11, 2019 | 27.55 | 27.97 | 27.55 | 27.55 | 906 | -0.52(-1.84%) |
Jun 10, 2019 | 27.67 | 28.21 | 27.67 | 28.06 | 4,761 | +0.73(+2.68%) |
Jun 07, 2019 | 27.33 | 27.33 | 27.33 | 149 | +0.00(+0.00%) | |
Jun 06, 2019 | 27.98 | 28.06 | 27.33 | 27.33 | 4,862 | -0.61(-2.19%) |
Jun 05, 2019 | 29.03 | 29.14 | 27.65 | 27.94 | 6,354 | -1.76(-5.91%) |
Jun 04, 2019 | 28.40 | 29.70 | 28.40 | 29.70 | 4,417 | +1.58(+5.61%) |