Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 27.73 | 27.93 | 27.73 | 27.75 | 1,764 | -0.12(-0.43%) |
Aug 28, 2019 | 27.50 | 27.87 | 27.50 | 27.87 | 1,225 | +0.19(+0.69%) |
Aug 27, 2019 | 28.50 | 28.50 | 27.41 | 27.68 | 5,102 | -0.91(-3.18%) |
Aug 26, 2019 | 28.60 | 28.73 | 28.56 | 28.59 | 6,530 | +0.08(+0.28%) |
Aug 23, 2019 | 28.55 | 28.67 | 28.51 | 28.51 | 1,615 | -0.16(-0.56%) |
Aug 22, 2019 | 28.74 | 28.74 | 28.50 | 28.67 | 9,069 | +0.17(+0.60%) |
Aug 21, 2019 | 28.50 | 28.52 | 28.50 | 28.50 | 5,960 | +0.00(+0.00%) |
Aug 20, 2019 | 28.70 | 28.70 | 28.50 | 28.50 | 1,328 | +0.00(+0.00%) |
Aug 19, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 2,536 | -0.08(-0.28%) |
Aug 16, 2019 | 28.68 | 28.85 | 28.58 | 28.58 | 1,064 | +0.03(+0.11%) |
Aug 15, 2019 | 28.55 | 28.58 | 28.55 | 28.55 | 500 | +0.00(+0.00%) |
Aug 14, 2019 | 28.70 | 28.79 | 28.55 | 28.55 | 10,614 | +0.00(+0.00%) |
Aug 13, 2019 | 28.50 | 28.64 | 28.50 | 28.55 | 8,193 | +0.05(+0.18%) |
Aug 12, 2019 | 29.03 | 29.03 | 28.50 | 28.50 | 1,263 | -0.75(-2.56%) |
Aug 09, 2019 | 29.25 | 29.53 | 29.25 | 29.25 | 8,708 | +0.00(+0.00%) |
Aug 08, 2019 | 28.90 | 29.43 | 28.90 | 29.25 | 3,936 | +0.15(+0.52%) |
Aug 07, 2019 | 29.45 | 29.45 | 28.96 | 29.10 | 2,448 | -0.49(-1.66%) |
Aug 06, 2019 | 29.50 | 29.63 | 28.99 | 29.59 | 3,545 | -0.06(-0.20%) |
Aug 02, 2019 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 29.68 | 29.68 | 29.65 | 29.65 | 1,463 | +0.05(+0.17%) |
Jul 31, 2019 | 29.66 | 29.75 | 29.60 | 29.60 | 2,806 | -0.10(-0.34%) |
Jul 30, 2019 | 29.83 | 29.83 | 29.70 | 29.70 | 2,957 | -0.05(-0.17%) |
Jul 29, 2019 | 29.51 | 29.85 | 29.51 | 29.75 | 1,317 | -0.29(-0.97%) |
Jul 26, 2019 | 30.01 | 30.09 | 30.01 | 30.04 | 2,752 | +0.14(+0.47%) |
Jul 25, 2019 | 30.22 | 30.22 | 29.90 | 29.90 | 761 | -0.28(-0.93%) |
Jul 24, 2019 | 29.86 | 30.18 | 29.75 | 30.18 | 22,704 | +0.24(+0.80%) |
Jul 23, 2019 | 29.96 | 30.50 | 29.94 | 29.94 | 7,447 | +0.04(+0.13%) |
Jul 22, 2019 | 29.89 | 29.90 | 29.74 | 29.90 | 1,576 | +0.10(+0.34%) |
Jul 19, 2019 | 29.80 | 29.80 | 29.80 | 29.80 | 263 | -0.17(-0.57%) |
Jul 18, 2019 | 29.81 | 29.97 | 29.75 | 29.97 | 923 | -0.03(-0.10%) |
Jul 17, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 362 | +0.00(+0.00%) |
Jul 16, 2019 | 29.89 | 30.00 | 29.89 | 30.00 | 2,527 | +0.21(+0.70%) |
Jul 15, 2019 | 29.98 | 29.98 | 29.79 | 29.79 | 333 | -0.02(-0.07%) |
Jul 12, 2019 | 29.82 | 29.82 | 29.81 | 29.81 | 627 | -0.19(-0.63%) |
Jul 11, 2019 | 29.93 | 30.00 | 29.93 | 30.00 | 1,665 | +0.17(+0.57%) |
Jul 10, 2019 | 29.81 | 30.00 | 29.81 | 29.83 | 1,003 | -0.02(-0.07%) |
Jul 09, 2019 | 29.84 | 29.85 | 29.84 | 29.85 | 483 | +0.16(+0.54%) |
Jul 08, 2019 | 29.91 | 29.97 | 29.69 | 29.69 | 3,251 | -0.55(-1.82%) |
Jul 05, 2019 | 30.50 | 30.68 | 30.18 | 30.24 | 2,142 | -0.25(-0.82%) |
Jul 04, 2019 | 29.99 | 30.49 | 29.99 | 30.49 | 1,194 | +0.50(+1.67%) |
Jul 03, 2019 | 30.00 | 30.00 | 29.99 | 29.99 | 4,204 | -0.01(-0.03%) |
Jul 02, 2019 | 29.39 | 30.00 | 29.39 | 30.00 | 7,963 | +0.01(+0.03%) |
Jun 28, 2019 | 29.99 | 29.99 | 29.99 | 0 | +0.19(+0.64%) | |
Jun 27, 2019 | 29.54 | 29.80 | 29.54 | 29.80 | 442 | +0.35(+1.19%) |
Jun 26, 2019 | 29.45 | 29.45 | 29.45 | 29.45 | 715 | -0.17(-0.57%) |
Jun 25, 2019 | 29.72 | 29.76 | 29.53 | 29.62 | 9,258 | -0.20(-0.67%) |
Jun 24, 2019 | 29.02 | 29.83 | 29.02 | 29.82 | 2,029 | +0.37(+1.26%) |
Jun 21, 2019 | 30.24 | 30.68 | 29.45 | 29.45 | 6,502 | -0.55(-1.83%) |
Jun 20, 2019 | 30.15 | 30.15 | 30.00 | 30.00 | 374 | -0.24(-0.79%) |
Jun 19, 2019 | 30.51 | 30.59 | 30.12 | 30.24 | 2,639 | -0.35(-1.14%) |
Jun 18, 2019 | 30.50 | 30.59 | 30.41 | 30.59 | 1,559 | +0.10(+0.33%) |
Jun 17, 2019 | 29.99 | 30.49 | 29.99 | 30.49 | 1,663 | +0.41(+1.36%) |
Jun 14, 2019 | 30.08 | 30.08 | 30.08 | 15 | +0.00(+0.00%) | |
Jun 13, 2019 | 29.80 | 30.23 | 29.80 | 30.08 | 1,030 | +0.17(+0.57%) |
Jun 12, 2019 | 29.92 | 29.92 | 29.80 | 29.91 | 1,093 | -0.09(-0.30%) |
Jun 11, 2019 | 29.01 | 30.00 | 29.01 | 30.00 | 1,587 | +0.06(+0.20%) |
Jun 10, 2019 | 29.69 | 29.94 | 29.68 | 29.94 | 529 | +0.34(+1.15%) |
Jun 07, 2019 | 29.74 | 29.74 | 29.56 | 29.60 | 1,322 | -0.24(-0.80%) |
Jun 06, 2019 | 30.01 | 30.01 | 29.50 | 29.84 | 804 | -0.50(-1.65%) |
Jun 05, 2019 | 30.51 | 30.51 | 30.25 | 30.34 | 913 | -0.06(-0.20%) |
Jun 04, 2019 | 30.09 | 30.40 | 30.00 | 30.40 | 33,260 | +0.39(+1.30%) |