Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.54 | 28.54 | 28.54 | 0 | +0.30(+1.06%) | |
Aug 29, 2019 | 28.00 | 28.54 | 28.00 | 28.24 | 13,933 | +0.39(+1.40%) |
Aug 28, 2019 | 27.66 | 27.87 | 27.65 | 27.85 | 2,200 | +0.20(+0.72%) |
Aug 27, 2019 | 26.78 | 27.76 | 26.78 | 27.65 | 6,427 | +0.01(+0.04%) |
Aug 26, 2019 | 27.66 | 27.78 | 27.44 | 27.64 | 5,759 | -0.10(-0.36%) |
Aug 23, 2019 | 27.52 | 27.78 | 27.52 | 27.74 | 1,400 | +0.44(+1.61%) |
Aug 22, 2019 | 27.51 | 27.75 | 27.25 | 27.30 | 4,925 | -0.30(-1.09%) |
Aug 21, 2019 | 28.29 | 28.30 | 27.50 | 27.60 | 11,584 | -0.64(-2.27%) |
Aug 20, 2019 | 28.36 | 28.43 | 28.00 | 28.24 | 8,300 | -0.17(-0.60%) |
Aug 19, 2019 | 28.71 | 28.71 | 28.35 | 28.41 | 1,557 | -0.55(-1.90%) |
Aug 16, 2019 | 28.80 | 28.98 | 28.70 | 28.96 | 4,562 | +0.22(+0.77%) |
Aug 15, 2019 | 29.02 | 29.46 | 28.74 | 28.74 | 3,382 | -0.52(-1.78%) |
Aug 14, 2019 | 29.52 | 29.52 | 29.07 | 29.26 | 8,634 | -0.27(-0.91%) |
Aug 13, 2019 | 30.01 | 30.04 | 29.30 | 29.53 | 5,752 | -0.57(-1.89%) |
Aug 12, 2019 | 28.78 | 30.10 | 28.44 | 30.10 | 9,758 | +1.10(+3.79%) |
Aug 09, 2019 | 26.61 | 29.25 | 26.61 | 29.00 | 5,511 | +0.21(+0.73%) |
Aug 08, 2019 | 28.00 | 28.88 | 27.42 | 28.79 | 7,640 | +0.78(+2.78%) |
Aug 07, 2019 | 28.75 | 28.75 | 27.50 | 28.01 | 13,841 | -0.99(-3.41%) |
Aug 06, 2019 | 27.52 | 29.00 | 27.52 | 29.00 | 6,859 | +0.72(+2.55%) |
Aug 02, 2019 | 28.28 | 28.28 | 28.28 | 0 | -0.22(-0.77%) | |
Aug 01, 2019 | 28.89 | 28.90 | 28.44 | 28.50 | 1,823 | -0.19(-0.66%) |
Jul 31, 2019 | 29.12 | 29.12 | 28.53 | 28.69 | 2,129 | -0.42(-1.44%) |
Jul 30, 2019 | 29.74 | 29.74 | 28.98 | 29.11 | 6,900 | -0.80(-2.67%) |
Jul 29, 2019 | 30.00 | 30.01 | 29.69 | 29.91 | 6,061 | -0.44(-1.45%) |
Jul 26, 2019 | 29.00 | 31.19 | 29.00 | 30.35 | 19,155 | +1.43(+4.94%) |
Jul 25, 2019 | 28.00 | 28.92 | 27.63 | 28.92 | 6,300 | +1.27(+4.59%) |
Jul 24, 2019 | 27.51 | 27.65 | 27.51 | 27.65 | 267 | +0.25(+0.91%) |
Jul 23, 2019 | 27.55 | 27.59 | 27.29 | 27.40 | 2,100 | -0.20(-0.72%) |
Jul 22, 2019 | 27.00 | 27.70 | 27.00 | 27.60 | 69,057 | +0.67(+2.49%) |
Jul 19, 2019 | 26.94 | 26.94 | 26.50 | 26.93 | 1,275 | -0.07(-0.26%) |
Jul 18, 2019 | 26.52 | 27.16 | 26.52 | 27.00 | 4,902 | -0.04(-0.15%) |
Jul 17, 2019 | 27.19 | 27.19 | 27.01 | 27.04 | 1,400 | -0.23(-0.84%) |
Jul 16, 2019 | 27.49 | 27.50 | 27.27 | 27.27 | 1,668 | -0.23(-0.84%) |
Jul 15, 2019 | 26.81 | 27.50 | 26.58 | 27.50 | 5,550 | +0.78(+2.92%) |
Jul 12, 2019 | 27.26 | 27.26 | 26.70 | 26.72 | 6,176 | -0.63(-2.30%) |
Jul 11, 2019 | 27.80 | 27.80 | 27.25 | 27.35 | 8,519 | -0.58(-2.08%) |
Jul 10, 2019 | 27.50 | 27.93 | 27.25 | 27.93 | 6,221 | +0.23(+0.83%) |
Jul 09, 2019 | 27.70 | 27.70 | 27.50 | 27.70 | 2,500 | +0.00(+0.00%) |
Jul 08, 2019 | 27.36 | 27.77 | 27.35 | 27.70 | 15,951 | +0.23(+0.84%) |
Jul 05, 2019 | 27.26 | 27.61 | 27.25 | 27.47 | 3,375 | +0.22(+0.81%) |
Jul 04, 2019 | 27.40 | 27.45 | 27.25 | 27.25 | 1,210 | -0.07(-0.26%) |
Jul 03, 2019 | 27.47 | 27.53 | 27.32 | 27.32 | 1,572 | +0.07(+0.26%) |
Jul 02, 2019 | 27.25 | 27.39 | 27.25 | 27.25 | 1,930 | +0.00(+0.00%) |
Jun 28, 2019 | 27.25 | 27.25 | 27.25 | 0 | -0.01(-0.04%) | |
Jun 27, 2019 | 27.25 | 27.48 | 27.25 | 27.26 | 3,635 | +0.01(+0.04%) |
Jun 26, 2019 | 27.25 | 27.48 | 27.25 | 27.25 | 2,138 | +0.00(+0.00%) |
Jun 25, 2019 | 27.41 | 27.55 | 27.25 | 27.25 | 2,175 | -0.05(-0.18%) |
Jun 24, 2019 | 28.08 | 28.08 | 27.25 | 27.30 | 4,856 | -0.95(-3.36%) |
Jun 21, 2019 | 27.70 | 28.25 | 27.50 | 28.25 | 4,575 | +0.75(+2.73%) |
Jun 20, 2019 | 26.90 | 27.50 | 26.90 | 27.50 | 10,202 | +0.57(+2.12%) |
Jun 19, 2019 | 27.51 | 27.70 | 26.82 | 26.93 | 8,281 | -0.77(-2.78%) |
Jun 18, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 1,600 | +0.00(+0.00%) |
Jun 17, 2019 | 27.70 | 27.70 | 27.44 | 27.70 | 2,782 | +0.00(+0.00%) |
Jun 14, 2019 | 27.51 | 27.70 | 27.50 | 27.70 | 4,547 | -0.05(-0.18%) |
Jun 13, 2019 | 27.50 | 27.75 | 27.50 | 27.75 | 10,300 | +0.24(+0.87%) |
Jun 12, 2019 | 27.49 | 27.74 | 27.35 | 27.51 | 4,792 | +0.01(+0.04%) |
Jun 11, 2019 | 27.34 | 27.50 | 27.25 | 27.50 | 4,418 | +0.21(+0.77%) |
Jun 10, 2019 | 27.18 | 27.29 | 27.18 | 27.29 | 1,451 | +0.29(+1.07%) |
Jun 07, 2019 | 27.64 | 27.64 | 26.98 | 27.00 | 8,486 | -0.72(-2.60%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.70 | 27.72 | 9,129 | -0.10(-0.36%) |
Jun 05, 2019 | 27.71 | 28.16 | 27.64 | 27.82 | 15,536 | -0.01(-0.04%) |
Jun 04, 2019 | 27.82 | 28.17 | 27.70 | 27.83 | 5,668 | -0.11(-0.39%) |