Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 26.45 | 26.45 | 0 | +0.00(+0.00%) | ||
Aug 28, 2019 | 25.42 | 25.61 | 25.36 | 25.61 | 7,272 | -0.04(-0.16%) |
Aug 27, 2019 | 25.96 | 25.96 | 25.65 | 25.65 | 3,858 | +0.02(+0.08%) |
Aug 26, 2019 | 25.80 | 25.82 | 25.62 | 25.63 | 19,881 | +0.18(+0.71%) |
Aug 23, 2019 | 25.82 | 26.00 | 25.45 | 25.45 | 62,400 | -0.58(-2.23%) |
Aug 22, 2019 | 26.16 | 26.16 | 25.91 | 26.03 | 22,303 | -0.14(-0.55%) |
Aug 21, 2019 | 26.44 | 26.44 | 26.08 | 26.18 | 14,921 | +0.35(+1.36%) |
Aug 20, 2019 | 25.83 | 26.00 | 25.80 | 25.82 | 12,187 | -0.23(-0.87%) |
Aug 19, 2019 | 26.23 | 26.29 | 26.05 | 26.05 | 17,866 | +0.25(+0.97%) |
Aug 16, 2019 | 25.51 | 25.85 | 25.44 | 25.80 | 22,300 | +0.61(+2.43%) |
Aug 15, 2019 | 25.12 | 25.22 | 24.95 | 25.19 | 33,555 | -0.16(-0.64%) |
Aug 14, 2019 | 25.56 | 25.64 | 25.35 | 25.35 | 13,270 | -0.80(-3.08%) |
Aug 13, 2019 | 26.00 | 26.49 | 26.00 | 26.16 | 29,023 | +0.22(+0.85%) |
Aug 12, 2019 | 25.97 | 26.19 | 25.87 | 25.93 | 15,902 | -0.55(-2.06%) |
Aug 09, 2019 | 26.24 | 26.58 | 26.21 | 26.48 | 10,800 | +0.21(+0.80%) |
Aug 08, 2019 | 26.30 | 26.57 | 26.17 | 26.27 | 53,254 | +0.38(+1.47%) |
Aug 07, 2019 | 25.63 | 25.95 | 25.60 | 25.89 | 246,627 | -0.21(-0.80%) |
Aug 06, 2019 | 26.21 | 26.21 | 25.75 | 26.10 | 24,057 | -0.01(-0.04%) |
Aug 05, 2019 | 26.23 | 26.29 | 25.77 | 26.11 | 18,132 | -0.34(-1.29%) |
Aug 02, 2019 | 26.18 | 26.45 | 26.13 | 26.45 | 77,300 | -0.18(-0.68%) |
Aug 01, 2019 | 26.98 | 27.39 | 26.48 | 26.63 | 108,895 | -0.32(-1.19%) |
Jul 31, 2019 | 27.39 | 27.39 | 26.64 | 26.95 | 61,278 | -0.41(-1.50%) |
Jul 30, 2019 | 27.30 | 27.47 | 27.21 | 27.36 | 48,634 | -0.45(-1.62%) |
Jul 29, 2019 | 27.77 | 27.81 | 27.70 | 27.81 | 72,940 | -0.28(-1.00%) |
Jul 26, 2019 | 28.11 | 28.16 | 27.86 | 28.09 | 250,200 | +0.10(+0.37%) |
Jul 25, 2019 | 28.28 | 28.35 | 27.95 | 27.99 | 70,289 | -0.07(-0.26%) |
Jul 24, 2019 | 27.90 | 28.20 | 27.90 | 28.06 | 51,565 | +0.72(+2.63%) |
Jul 23, 2019 | 27.91 | 27.97 | 27.26 | 27.34 | 64,192 | +2.50(+10.06%) |
Jul 22, 2019 | 25.09 | 25.15 | 24.81 | 24.84 | 78,709 | +0.57(+2.35%) |
Jul 19, 2019 | 24.23 | 24.46 | 24.20 | 24.27 | 30,800 | -0.18(-0.74%) |
Jul 18, 2019 | 24.54 | 24.57 | 24.36 | 24.45 | 28,041 | -0.51(-2.04%) |
Jul 17, 2019 | 25.12 | 25.12 | 24.92 | 24.96 | 21,997 | -0.55(-2.16%) |
Jul 16, 2019 | 25.37 | 25.59 | 25.37 | 25.51 | 22,275 | -0.01(-0.04%) |
Jul 15, 2019 | 25.66 | 25.66 | 25.52 | 25.52 | 30,078 | +0.03(+0.12%) |
Jul 12, 2019 | 25.47 | 25.54 | 25.38 | 25.49 | 30,900 | +0.34(+1.35%) |
Jul 11, 2019 | 25.20 | 25.22 | 25.05 | 25.15 | 20,685 | -0.04(-0.16%) |
Jul 10, 2019 | 25.39 | 25.40 | 25.12 | 25.19 | 57,400 | -0.24(-0.96%) |
Jul 09, 2019 | 25.52 | 25.52 | 25.36 | 25.43 | 16,239 | -0.80(-3.07%) |
Jul 08, 2019 | 26.17 | 26.37 | 26.17 | 26.24 | 13,007 | -0.17(-0.62%) |
Jul 05, 2019 | 26.48 | 26.55 | 26.30 | 26.41 | 19,700 | -0.29(-1.08%) |
Jul 03, 2019 | 26.66 | 26.80 | 26.62 | 26.69 | 9,600 | +0.27(+1.03%) |
Jul 02, 2019 | 26.75 | 26.75 | 26.39 | 26.42 | 55,638 | -0.79(-2.90%) |
Jul 01, 2019 | 27.50 | 27.50 | 27.02 | 27.21 | 49,921 | +0.66(+2.51%) |
Jun 28, 2019 | 26.45 | 26.55 | 26.44 | 26.55 | 15,300 | +0.37(+1.41%) |
Jun 27, 2019 | 26.31 | 26.31 | 26.12 | 26.18 | 22,162 | -0.24(-0.90%) |
Jun 26, 2019 | 26.50 | 26.50 | 26.31 | 26.41 | 21,051 | +0.25(+0.97%) |
Jun 25, 2019 | 26.19 | 26.30 | 26.11 | 26.16 | 55,664 | +0.35(+1.36%) |
Jun 24, 2019 | 25.81 | 25.96 | 25.78 | 25.81 | 44,599 | -0.50(-1.90%) |
Jun 21, 2019 | 26.23 | 26.43 | 26.20 | 26.31 | 404,800 | +0.06(+0.23%) |
Jun 20, 2019 | 26.30 | 26.30 | 26.14 | 26.25 | 191,333 | -0.41(-1.56%) |
Jun 19, 2019 | 26.75 | 26.79 | 26.53 | 26.66 | 177,308 | +0.44(+1.67%) |
Jun 18, 2019 | 26.29 | 26.34 | 26.15 | 26.23 | 241,283 | +0.40(+1.55%) |
Jun 17, 2019 | 25.85 | 25.96 | 25.78 | 25.82 | 47,773 | -0.34(-1.28%) |
Jun 14, 2019 | 26.13 | 26.18 | 26.04 | 26.16 | 35,100 | -0.37(-1.39%) |
Jun 13, 2019 | 26.54 | 26.62 | 26.41 | 26.53 | 43,909 | +0.73(+2.83%) |
Jun 12, 2019 | 25.88 | 25.96 | 25.80 | 25.80 | 214,481 | -0.38(-1.45%) |
Jun 11, 2019 | 26.27 | 26.30 | 26.08 | 26.18 | 128,693 | +0.80(+3.17%) |
Jun 10, 2019 | 25.48 | 25.55 | 25.34 | 25.38 | 213,467 | -0.11(-0.41%) |
Jun 07, 2019 | 25.47 | 25.69 | 25.38 | 25.48 | 137,500 | +0.34(+1.37%) |
Jun 06, 2019 | 25.23 | 25.23 | 24.97 | 25.14 | 254,379 | -0.23(-0.93%) |
Jun 05, 2019 | 25.59 | 25.64 | 25.34 | 25.37 | 204,879 | -0.39(-1.51%) |
Jun 04, 2019 | 25.61 | 25.77 | 25.54 | 25.76 | 112,029 | +0.61(+2.43%) |
Jun 03, 2019 | 25.01 | 25.32 | 24.88 | 25.15 | 174,760 | +0.11(+0.43%) |
May 31, 2019 | 24.70 | 25.10 | 24.69 | 25.04 | 44,200 | -0.05(-0.20%) |
May 30, 2019 | 24.90 | 25.23 | 24.90 | 25.09 | 125,384 | +0.04(+0.16%) |
May 29, 2019 | 24.81 | 25.05 | 24.68 | 25.05 | 360,911 | -0.10(-0.40%) |
May 28, 2019 | 25.53 | 25.53 | 25.10 | 25.15 | 441,578 | -0.69(-2.65%) |
May 24, 2019 | 25.87 | 25.89 | 25.73 | 25.84 | 176,400 | +0.28(+1.08%) |
May 23, 2019 | 25.50 | 25.66 | 25.38 | 25.56 | 323,615 | -0.68(-2.59%) |
May 22, 2019 | 26.27 | 26.32 | 26.21 | 26.24 | 214,411 | -0.04(-0.17%) |
May 21, 2019 | 26.17 | 26.30 | 26.08 | 26.28 | 130,177 | +0.36(+1.40%) |
May 20, 2019 | 25.85 | 25.95 | 25.77 | 25.92 | 11,054 | -0.48(-1.82%) |
May 17, 2019 | 26.35 | 26.53 | 26.29 | 26.40 | 22,900 | -0.35(-1.31%) |
May 16, 2019 | 26.50 | 26.75 | 26.50 | 26.75 | 13,447 | +0.26(+0.99%) |
May 15, 2019 | 26.02 | 26.49 | 26.02 | 26.49 | 11,554 | +0.08(+0.30%) |
May 14, 2019 | 26.47 | 26.54 | 26.35 | 26.41 | 21,321 | +0.06(+0.23%) |
May 13, 2019 | 26.50 | 26.50 | 26.28 | 26.35 | 9,014 | -1.26(-4.56%) |
May 10, 2019 | 27.36 | 27.73 | 27.23 | 27.61 | 16,900 | +0.45(+1.66%) |
May 09, 2019 | 26.67 | 27.26 | 26.64 | 27.16 | 13,967 | +0.08(+0.30%) |
May 08, 2019 | 27.08 | 27.25 | 27.00 | 27.08 | 30,194 | +0.06(+0.22%) |
May 07, 2019 | 27.18 | 27.21 | 27.02 | 27.02 | 14,322 | -0.94(-3.36%) |
May 06, 2019 | 27.81 | 27.96 | 27.70 | 27.96 | 23,331 | -0.45(-1.57%) |
May 03, 2019 | 28.45 | 28.45 | 28.28 | 28.41 | 5,400 | +0.03(+0.09%) |
May 02, 2019 | 28.19 | 28.39 | 28.17 | 28.38 | 7,307 | +0.54(+1.94%) |
May 01, 2019 | 28.32 | 28.32 | 27.84 | 27.84 | 9,900 | -0.38(-1.33%) |
Apr 30, 2019 | 28.19 | 28.27 | 28.05 | 28.21 | 11,661 | -0.79(-2.71%) |
Apr 29, 2019 | 28.93 | 29.05 | 28.89 | 29.00 | 25,918 | +0.09(+0.31%) |
Apr 26, 2019 | 29.01 | 29.01 | 28.86 | 28.91 | 9,100 | -0.23(-0.81%) |
Apr 25, 2019 | 29.44 | 29.55 | 29.04 | 29.14 | 9,819 | +0.36(+1.25%) |
Apr 24, 2019 | 28.89 | 28.99 | 28.65 | 28.79 | 10,836 | -0.12(-0.43%) |
Apr 23, 2019 | 28.59 | 28.91 | 28.59 | 28.91 | 11,781 | +0.18(+0.64%) |
Apr 22, 2019 | 28.65 | 28.84 | 28.60 | 28.73 | 7,970 | +0.11(+0.38%) |
Apr 18, 2019 | 28.67 | 28.72 | 28.56 | 28.61 | 18,100 | +0.21(+0.76%) |
Apr 17, 2019 | 28.75 | 28.75 | 28.34 | 28.40 | 9,301 | -0.48(-1.66%) |
Apr 16, 2019 | 29.05 | 29.05 | 28.75 | 28.88 | 11,099 | -1.16(-3.85%) |
Apr 15, 2019 | 29.98 | 30.10 | 29.98 | 30.04 | 1,872 | -0.29(-0.94%) |
Apr 12, 2019 | 30.28 | 30.47 | 30.22 | 30.32 | 10,600 | +0.41(+1.37%) |
Apr 11, 2019 | 29.84 | 29.93 | 29.82 | 29.91 | 3,374 | +0.04(+0.13%) |
Apr 10, 2019 | 29.83 | 29.94 | 29.80 | 29.87 | 14,060 | +0.28(+0.95%) |
Apr 09, 2019 | 29.84 | 29.85 | 29.59 | 29.59 | 7,744 | -0.61(-2.02%) |
Apr 08, 2019 | 30.42 | 30.42 | 30.18 | 30.20 | 6,177 | -0.34(-1.11%) |
Apr 05, 2019 | 30.38 | 30.60 | 30.38 | 30.54 | 28,000 | -1.20(-3.78%) |
Apr 04, 2019 | 31.70 | 31.83 | 31.62 | 31.74 | 8,080 | +0.10(+0.33%) |
Apr 03, 2019 | 31.80 | 31.86 | 31.51 | 31.64 | 16,226 | +0.71(+2.28%) |
Apr 02, 2019 | 30.77 | 30.93 | 30.57 | 30.93 | 18,446 | +0.41(+1.34%) |