Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.37 | 28.47 | 28.36 | 28.47 | 2,653 | -0.09(-0.30%) |
Aug 29, 2019 | 28.55 | 28.56 | 28.25 | 28.56 | 8,412 | +0.11(+0.38%) |
Aug 28, 2019 | 28.19 | 28.56 | 28.19 | 28.45 | 2,841 | +0.45(+1.59%) |
Aug 27, 2019 | 27.98 | 28.00 | 27.73 | 28.00 | 2,672 | +0.00(+0.00%) |
Aug 26, 2019 | 28.12 | 28.12 | 27.75 | 28.00 | 7,791 | -0.21(-0.74%) |
Aug 23, 2019 | 28.34 | 28.47 | 27.90 | 28.21 | 110,192 | +0.20(+0.70%) |
Aug 22, 2019 | 27.78 | 28.15 | 27.73 | 28.02 | 17,455 | +0.28(+1.02%) |
Aug 21, 2019 | 28.03 | 28.03 | 27.04 | 27.73 | 9,221 | +0.56(+2.07%) |
Aug 20, 2019 | 27.13 | 27.66 | 27.12 | 27.17 | 4,850 | -0.36(-1.32%) |
Aug 19, 2019 | 26.98 | 27.53 | 26.98 | 27.53 | 3,311 | +0.41(+1.50%) |
Aug 16, 2019 | 27.07 | 27.59 | 27.07 | 27.13 | 1,038 | -0.22(-0.81%) |
Aug 15, 2019 | 27.40 | 27.51 | 27.35 | 27.35 | 1,041 | -0.20(-0.74%) |
Aug 14, 2019 | 27.23 | 27.72 | 26.97 | 27.55 | 128,557 | +0.20(+0.73%) |
Aug 13, 2019 | 26.95 | 27.47 | 26.95 | 27.35 | 2,657 | +0.01(+0.03%) |
Aug 12, 2019 | 27.43 | 27.67 | 27.14 | 27.34 | 2,221 | -0.13(-0.47%) |
Aug 09, 2019 | 27.40 | 27.72 | 27.24 | 27.47 | 4,499 | +0.09(+0.32%) |
Aug 08, 2019 | 26.75 | 27.52 | 26.75 | 27.39 | 11,989 | +0.65(+2.44%) |
Aug 07, 2019 | 25.93 | 26.85 | 25.93 | 26.74 | 8,724 | +0.89(+3.43%) |
Aug 06, 2019 | 25.71 | 25.85 | 25.52 | 25.85 | 16,100 | +0.39(+1.52%) |
Aug 05, 2019 | 25.60 | 25.60 | 25.39 | 25.46 | 1,838 | +0.03(+0.10%) |
Aug 02, 2019 | 25.63 | 25.63 | 25.16 | 25.44 | 3,346 | +0.13(+0.53%) |
Aug 01, 2019 | 25.58 | 25.69 | 24.99 | 25.30 | 2,133 | -0.15(-0.60%) |
Jul 31, 2019 | 25.55 | 25.81 | 25.13 | 25.45 | 25,449 | +0.11(+0.44%) |
Jul 30, 2019 | 25.31 | 25.67 | 25.23 | 25.34 | 12,992 | -0.22(-0.85%) |
Jul 29, 2019 | 25.61 | 25.61 | 25.39 | 25.56 | 17,588 | +0.09(+0.36%) |
Jul 26, 2019 | 25.46 | 25.84 | 25.46 | 25.47 | 5,307 | -0.08(-0.30%) |
Jul 25, 2019 | 25.51 | 25.83 | 25.38 | 25.54 | 88,648 | -0.28(-1.10%) |
Jul 24, 2019 | 26.02 | 26.05 | 25.54 | 25.83 | 44,465 | -0.11(-0.42%) |
Jul 23, 2019 | 25.56 | 26.05 | 25.51 | 25.94 | 53,240 | +0.07(+0.26%) |
Jul 22, 2019 | 25.71 | 25.91 | 25.48 | 25.87 | 12,512 | -0.12(-0.45%) |
Jul 19, 2019 | 25.84 | 26.01 | 25.66 | 25.99 | 9,807 | +0.06(+0.24%) |
Jul 18, 2019 | 25.67 | 26.32 | 25.40 | 25.93 | 5,848 | +0.17(+0.67%) |
Jul 17, 2019 | 25.67 | 25.75 | 25.67 | 25.75 | 768 | +0.08(+0.31%) |
Jul 16, 2019 | 25.95 | 25.98 | 25.60 | 25.68 | 2,762 | -0.51(-1.94%) |
Jul 15, 2019 | 26.08 | 26.34 | 26.08 | 26.18 | 1,870 | +0.13(+0.52%) |
Jul 12, 2019 | 26.00 | 26.20 | 25.93 | 26.05 | 5,653 | -0.47(-1.78%) |
Jul 11, 2019 | 26.47 | 26.52 | 26.47 | 26.52 | 509 | -0.16(-0.62%) |
Jul 10, 2019 | 26.72 | 26.77 | 26.32 | 26.68 | 6,111 | -0.08(-0.29%) |
Jul 09, 2019 | 27.12 | 27.12 | 26.76 | 26.76 | 1,736 | -0.03(-0.10%) |
Jul 08, 2019 | 26.85 | 26.99 | 26.70 | 26.79 | 2,958 | +0.20(+0.76%) |
Jul 05, 2019 | 26.76 | 26.76 | 26.42 | 26.59 | 4,269 | -0.65(-2.38%) |
Jul 03, 2019 | 27.23 | 27.23 | 27.23 | 27.23 | 230 | +0.21(+0.78%) |
Jul 02, 2019 | 26.79 | 27.24 | 26.78 | 27.02 | 1,832 | +0.14(+0.52%) |
Jul 01, 2019 | 27.40 | 27.56 | 26.67 | 26.88 | 9,236 | +0.12(+0.45%) |
Jun 28, 2019 | 26.71 | 26.86 | 26.47 | 26.76 | 11,769 | -0.09(-0.33%) |
Jun 27, 2019 | 26.75 | 26.85 | 26.47 | 26.85 | 25,729 | +0.21(+0.80%) |
Jun 26, 2019 | 26.43 | 26.83 | 26.43 | 26.64 | 17,013 | +0.70(+2.72%) |
Jun 25, 2019 | 26.52 | 26.52 | 25.82 | 25.93 | 6,886 | -0.45(-1.71%) |
Jun 24, 2019 | 26.58 | 26.58 | 26.26 | 26.38 | 2,661 | -0.14(-0.51%) |
Jun 21, 2019 | 26.96 | 26.96 | 26.31 | 26.52 | 5,423 | -0.14(-0.52%) |
Jun 20, 2019 | 26.90 | 27.25 | 26.39 | 26.66 | 10,819 | +0.01(+0.05%) |
Jun 19, 2019 | 26.35 | 26.65 | 26.35 | 26.65 | 5,588 | -0.12(-0.46%) |
Jun 18, 2019 | 27.02 | 27.02 | 26.65 | 26.77 | 12,477 | -0.16(-0.61%) |
Jun 17, 2019 | 27.18 | 27.18 | 26.91 | 26.93 | 14,612 | -0.06(-0.21%) |
Jun 14, 2019 | 26.82 | 26.99 | 26.59 | 26.99 | 3,346 | +0.16(+0.58%) |
Jun 13, 2019 | 27.14 | 27.14 | 26.59 | 26.83 | 13,847 | +0.06(+0.21%) |
Jun 12, 2019 | 26.79 | 26.90 | 26.71 | 26.78 | 2,004 | +0.15(+0.55%) |
Jun 11, 2019 | 26.69 | 27.14 | 26.63 | 26.63 | 10,801 | -0.24(-0.89%) |
Jun 10, 2019 | 26.98 | 27.18 | 26.61 | 26.87 | 28,491 | +0.17(+0.65%) |
Jun 07, 2019 | 26.42 | 26.69 | 26.18 | 26.69 | 50,192 | +0.29(+1.10%) |
Jun 06, 2019 | 26.42 | 26.62 | 26.10 | 26.40 | 49,756 | +0.08(+0.31%) |
Jun 05, 2019 | 26.31 | 26.49 | 26.10 | 26.32 | 53,188 | -0.03(-0.10%) |
Jun 04, 2019 | 26.65 | 26.71 | 25.83 | 26.35 | 10,928 | +0.35(+1.33%) |