Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.62 | 26.75 | 25.75 | 26.50 | 848 | -0.12(-0.47%) |
Aug 29, 2019 | 26.88 | 27.50 | 25.75 | 26.62 | 1,023 | -0.88(-3.18%) |
Aug 28, 2019 | 28.12 | 28.12 | 26.75 | 27.50 | 1,524 | -0.12(-0.45%) |
Aug 27, 2019 | 29.50 | 29.50 | 27.62 | 27.62 | 974 | -2.12(-7.14%) |
Aug 26, 2019 | 29.38 | 29.75 | 29.00 | 29.75 | 1,112 | +0.00(+0.00%) |
Aug 23, 2019 | 30.88 | 31.00 | 28.75 | 29.75 | 1,728 | -1.84(-5.84%) |
Aug 22, 2019 | 31.97 | 33.12 | 31.12 | 31.59 | 1,280 | -0.91(-2.78%) |
Aug 21, 2019 | 31.10 | 32.50 | 30.51 | 32.50 | 687 | +1.25(+4.00%) |
Aug 20, 2019 | 31.25 | 31.88 | 31.12 | 31.25 | 578 | +0.12(+0.40%) |
Aug 19, 2019 | 29.88 | 33.29 | 29.88 | 31.12 | 2,840 | +2.00(+6.87%) |
Aug 16, 2019 | 29.50 | 29.62 | 29.00 | 29.12 | 1,704 | +0.00(+0.00%) |
Aug 15, 2019 | 30.75 | 34.62 | 29.12 | 29.12 | 2,676 | -1.62(-5.28%) |
Aug 14, 2019 | 27.38 | 30.75 | 26.88 | 30.75 | 620 | +3.00(+10.81%) |
Aug 13, 2019 | 27.75 | 27.75 | 27.12 | 27.75 | 648 | -0.88(-3.06%) |
Aug 12, 2019 | 29.00 | 29.38 | 26.62 | 28.62 | 1,914 | +0.38(+1.33%) |
Aug 09, 2019 | 28.62 | 29.00 | 28.25 | 28.25 | 272 | -0.62(-2.16%) |
Aug 08, 2019 | 29.00 | 29.00 | 28.81 | 28.88 | 491 | +0.00(+0.00%) |
Aug 07, 2019 | 27.94 | 29.00 | 27.94 | 28.88 | 272 | +0.50(+1.76%) |
Aug 06, 2019 | 29.00 | 30.00 | 28.25 | 28.38 | 565 | -0.12(-0.44%) |
Aug 05, 2019 | 27.52 | 28.75 | 27.52 | 28.50 | 12,059 | +0.58(+2.08%) |
Aug 02, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 16 | -0.33(-1.17%) |
Aug 01, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 8 | +0.88(+3.20%) |
Jul 31, 2019 | 27.50 | 28.00 | 27.25 | 27.38 | 393 | -0.62(-2.23%) |
Jul 30, 2019 | 26.88 | 28.00 | 26.88 | 28.00 | 511 | +1.12(+4.19%) |
Jul 29, 2019 | 26.88 | 26.88 | 26.00 | 26.88 | 516 | +0.00(+0.00%) |
Jul 26, 2019 | 26.12 | 26.88 | 26.12 | 26.88 | 384 | +0.00(+0.00%) |
Jul 25, 2019 | 26.88 | 26.88 | 26.75 | 26.88 | 520 | +0.25(+0.94%) |
Jul 24, 2019 | 26.62 | 26.88 | 26.62 | 26.62 | 521 | -0.25(-0.93%) |
Jul 23, 2019 | 26.62 | 26.88 | 26.62 | 26.88 | 1,920 | +0.88(+3.37%) |
Jul 22, 2019 | 26.00 | 26.75 | 26.00 | 26.00 | 465 | -0.12(-0.48%) |
Jul 19, 2019 | 26.20 | 27.25 | 26.00 | 26.12 | 744 | +0.12(+0.48%) |
Jul 18, 2019 | 27.28 | 27.28 | 24.38 | 26.00 | 3,648 | -1.12(-4.15%) |
Jul 17, 2019 | 27.50 | 28.12 | 27.12 | 27.12 | 368 | -1.12(-3.98%) |
Jul 16, 2019 | 27.60 | 28.25 | 27.60 | 28.25 | 256 | +0.12(+0.44%) |
Jul 15, 2019 | 28.25 | 28.25 | 27.01 | 28.12 | 608 | -0.12(-0.44%) |
Jul 12, 2019 | 29.82 | 29.82 | 28.00 | 28.25 | 1,200 | -1.38(-4.64%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.38 | 29.62 | 718 | -0.38(-1.25%) |
Jul 10, 2019 | 29.88 | 30.00 | 28.51 | 30.00 | 871 | +0.38(+1.27%) |
Jul 09, 2019 | 30.00 | 30.00 | 29.62 | 29.62 | 743 | +0.02(+0.06%) |
Jul 08, 2019 | 29.96 | 30.00 | 29.61 | 29.61 | 426 | -0.39(-1.30%) |
Jul 05, 2019 | 29.25 | 30.00 | 28.62 | 30.00 | 256 | +0.00(+0.00%) |
Jul 03, 2019 | 29.62 | 30.00 | 29.44 | 30.00 | 192 | +1.00(+3.45%) |
Jul 02, 2019 | 29.25 | 30.00 | 29.00 | 29.00 | 91 | -0.88(-2.93%) |
Jul 01, 2019 | 30.00 | 30.00 | 29.00 | 29.88 | 321 | +0.00(+0.00%) |
Jun 28, 2019 | 30.62 | 30.75 | 29.64 | 29.88 | 696 | -0.12(-0.42%) |
Jun 27, 2019 | 28.47 | 30.99 | 28.12 | 30.00 | 972 | +1.50(+5.26%) |
Jun 26, 2019 | 28.75 | 28.75 | 27.42 | 28.50 | 543 | +0.00(+0.00%) |
Jun 25, 2019 | 28.75 | 28.78 | 28.45 | 28.50 | 608 | -0.88(-2.98%) |
Jun 24, 2019 | 29.38 | 29.38 | 28.62 | 29.38 | 398 | +0.00(+0.00%) |
Jun 21, 2019 | 28.75 | 29.38 | 27.50 | 29.38 | 816 | +0.00(+0.00%) |
Jun 20, 2019 | 28.62 | 31.00 | 27.62 | 29.38 | 1,258 | +0.75(+2.62%) |
Jun 19, 2019 | 26.50 | 28.62 | 26.50 | 28.62 | 1,096 | +2.75(+10.63%) |
Jun 18, 2019 | 26.38 | 28.62 | 25.12 | 25.88 | 1,674 | +0.12(+0.49%) |
Jun 17, 2019 | 25.88 | 26.62 | 25.75 | 25.75 | 716 | +0.00(+0.00%) |
Jun 14, 2019 | 26.12 | 27.12 | 25.25 | 25.75 | 2,056 | -0.50(-1.90%) |
Jun 13, 2019 | 27.50 | 27.50 | 26.25 | 26.25 | 867 | -1.62(-5.83%) |
Jun 12, 2019 | 28.12 | 29.12 | 26.88 | 27.88 | 1,498 | -0.38(-1.33%) |
Jun 11, 2019 | 31.25 | 31.88 | 28.12 | 28.25 | 2,282 | -3.00(-9.60%) |
Jun 10, 2019 | 31.50 | 32.88 | 31.25 | 31.25 | 1,452 | -0.62(-1.96%) |
Jun 07, 2019 | 33.00 | 33.12 | 31.88 | 31.88 | 2,592 | -0.82(-2.50%) |
Jun 06, 2019 | 32.84 | 33.00 | 32.69 | 32.69 | 118 | +0.07(+0.20%) |
Jun 05, 2019 | 32.88 | 33.00 | 32.25 | 32.62 | 809 | -0.38(-1.14%) |
Jun 04, 2019 | 33.75 | 33.75 | 33.00 | 33.00 | 684 | -0.75(-2.22%) |