Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.64 | 28.64 | 28.31 | 28.39 | 3,100 | -0.42(-1.46%) |
Aug 29, 2019 | 28.66 | 28.83 | 28.31 | 28.81 | 7,342 | +0.10(+0.35%) |
Aug 28, 2019 | 28.66 | 28.71 | 28.58 | 28.71 | 12,348 | +0.04(+0.14%) |
Aug 27, 2019 | 28.56 | 28.67 | 28.46 | 28.67 | 16,487 | +0.27(+0.95%) |
Aug 26, 2019 | 28.26 | 28.40 | 28.26 | 28.40 | 5,650 | +0.00(+0.00%) |
Aug 23, 2019 | 28.30 | 28.68 | 28.23 | 28.40 | 12,300 | +0.14(+0.50%) |
Aug 22, 2019 | 28.10 | 28.26 | 28.10 | 28.26 | 14,449 | -0.01(-0.04%) |
Aug 21, 2019 | 28.43 | 28.43 | 28.25 | 28.27 | 16,795 | +0.28(+1.00%) |
Aug 20, 2019 | 28.06 | 28.15 | 27.90 | 27.99 | 17,533 | -0.18(-0.64%) |
Aug 19, 2019 | 28.09 | 28.31 | 28.08 | 28.17 | 10,245 | +0.11(+0.37%) |
Aug 16, 2019 | 27.89 | 28.15 | 27.89 | 28.07 | 12,700 | +0.19(+0.66%) |
Aug 15, 2019 | 27.85 | 27.90 | 27.73 | 27.88 | 18,292 | +0.12(+0.43%) |
Aug 14, 2019 | 28.13 | 28.13 | 27.76 | 27.76 | 17,328 | -0.37(-1.32%) |
Aug 13, 2019 | 28.15 | 28.41 | 28.13 | 28.13 | 18,968 | +0.20(+0.70%) |
Aug 12, 2019 | 28.06 | 28.06 | 27.91 | 27.93 | 8,544 | +0.19(+0.70%) |
Aug 09, 2019 | 27.69 | 28.00 | 27.69 | 27.74 | 6,800 | +0.04(+0.14%) |
Aug 08, 2019 | 27.78 | 27.80 | 27.70 | 27.70 | 18,902 | +0.13(+0.47%) |
Aug 07, 2019 | 27.35 | 27.71 | 27.34 | 27.57 | 267,382 | +0.65(+2.41%) |
Aug 06, 2019 | 26.87 | 26.92 | 26.82 | 26.92 | 11,471 | +0.52(+1.97%) |
Aug 05, 2019 | 26.46 | 26.51 | 26.36 | 26.40 | 7,547 | +0.10(+0.38%) |
Aug 02, 2019 | 26.47 | 26.83 | 26.23 | 26.30 | 35,500 | +0.15(+0.57%) |
Aug 01, 2019 | 26.00 | 26.72 | 26.00 | 26.15 | 6,137 | +0.22(+0.85%) |
Jul 31, 2019 | 26.25 | 26.25 | 25.91 | 25.93 | 6,219 | -0.08(-0.31%) |
Jul 30, 2019 | 26.61 | 26.61 | 25.48 | 26.01 | 7,887 | -1.07(-3.94%) |
Jul 29, 2019 | 27.05 | 27.08 | 27.02 | 27.08 | 3,307 | +0.14(+0.51%) |
Jul 26, 2019 | 27.02 | 27.02 | 26.85 | 26.94 | 28,500 | -0.02(-0.07%) |
Jul 25, 2019 | 26.96 | 27.00 | 26.88 | 26.96 | 2,652 | -0.23(-0.85%) |
Jul 24, 2019 | 27.16 | 27.20 | 27.09 | 27.19 | 3,772 | -0.58(-2.09%) |
Jul 23, 2019 | 27.40 | 27.79 | 27.32 | 27.77 | 22,446 | +0.46(+1.68%) |
Jul 22, 2019 | 27.29 | 27.35 | 27.29 | 27.31 | 3,646 | +0.38(+1.41%) |
Jul 19, 2019 | 26.94 | 27.18 | 26.91 | 26.93 | 8,400 | -0.09(-0.35%) |
Jul 18, 2019 | 26.76 | 27.05 | 26.76 | 27.02 | 12,224 | +0.15(+0.57%) |
Jul 17, 2019 | 26.94 | 26.94 | 26.85 | 26.87 | 6,178 | +0.39(+1.49%) |
Jul 16, 2019 | 26.35 | 26.53 | 26.35 | 26.48 | 5,959 | +0.19(+0.73%) |
Jul 15, 2019 | 26.19 | 26.31 | 26.18 | 26.28 | 16,618 | +0.38(+1.48%) |
Jul 12, 2019 | 25.89 | 25.98 | 25.84 | 25.90 | 2,700 | +0.03(+0.12%) |
Jul 11, 2019 | 25.82 | 25.95 | 25.80 | 25.87 | 3,473 | +0.35(+1.37%) |
Jul 10, 2019 | 25.66 | 25.66 | 25.52 | 25.52 | 2,273 | +0.00(+0.02%) |
Jul 09, 2019 | 25.26 | 25.67 | 25.23 | 25.52 | 3,637 | -0.01(-0.03%) |
Jul 08, 2019 | 25.49 | 25.52 | 25.47 | 25.52 | 1,992 | +0.11(+0.44%) |
Jul 05, 2019 | 25.44 | 25.44 | 25.35 | 25.41 | 4,100 | -0.65(-2.49%) |
Jul 03, 2019 | 26.03 | 26.13 | 25.98 | 26.06 | 11,200 | +0.41(+1.60%) |
Jul 02, 2019 | 25.57 | 25.65 | 25.57 | 25.65 | 2,654 | +0.31(+1.22%) |
Jul 01, 2019 | 25.61 | 25.61 | 25.14 | 25.34 | 4,965 | -0.18(-0.72%) |
Jun 28, 2019 | 25.52 | 25.56 | 25.47 | 25.52 | 16,700 | +0.32(+1.29%) |
Jun 27, 2019 | 25.34 | 25.34 | 25.18 | 25.20 | 14,445 | -0.18(-0.71%) |
Jun 26, 2019 | 25.49 | 25.49 | 25.38 | 25.38 | 918 | -0.52(-2.01%) |
Jun 25, 2019 | 25.79 | 26.94 | 25.79 | 25.90 | 3,597 | +0.34(+1.33%) |
Jun 24, 2019 | 25.60 | 25.61 | 25.16 | 25.56 | 5,517 | +0.36(+1.43%) |
Jun 21, 2019 | 25.29 | 25.31 | 25.18 | 25.20 | 1,300 | -0.95(-3.63%) |
Jun 20, 2019 | 25.28 | 26.35 | 25.28 | 26.15 | 7,721 | +1.05(+4.18%) |
Jun 19, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 1,042 | +0.14(+0.56%) |
Jun 18, 2019 | 25.00 | 25.00 | 24.96 | 24.96 | 1,329 | +0.24(+0.97%) |
Jun 17, 2019 | 25.35 | 25.75 | 24.72 | 24.72 | 909 | -0.16(-0.62%) |
Jun 14, 2019 | 24.84 | 24.88 | 24.72 | 24.88 | 4,800 | +0.00(+0.00%) |
Jun 13, 2019 | 24.96 | 24.96 | 24.80 | 24.88 | 975 | +0.04(+0.16%) |
Jun 12, 2019 | 24.82 | 25.00 | 24.69 | 24.84 | 10,810 | +0.02(+0.06%) |
Jun 11, 2019 | 24.79 | 24.82 | 24.72 | 24.82 | 1,681 | +0.26(+1.06%) |
Jun 10, 2019 | 24.61 | 24.61 | 24.55 | 24.56 | 2,905 | -0.47(-1.88%) |
Jun 07, 2019 | 24.46 | 25.55 | 24.46 | 25.03 | 4,500 | +1.26(+5.30%) |
Jun 06, 2019 | 23.65 | 24.85 | 23.65 | 23.77 | 1,670 | -0.32(-1.33%) |
Jun 05, 2019 | 23.61 | 24.09 | 23.52 | 24.09 | 1,583 | +0.60(+2.55%) |
Jun 04, 2019 | 23.45 | 23.51 | 23.39 | 23.49 | 12,579 | -0.27(-1.14%) |