Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.65 | 28.66 | 28.38 | 28.38 | 8,542 | +0.09(+0.31%) |
Aug 29, 2019 | 28.13 | 28.30 | 28.13 | 28.29 | 7,302 | +0.24(+0.86%) |
Aug 28, 2019 | 27.88 | 28.06 | 27.88 | 28.05 | 13,749 | +0.17(+0.63%) |
Aug 27, 2019 | 27.93 | 27.93 | 27.87 | 27.87 | 2,320 | +0.06(+0.20%) |
Aug 26, 2019 | 27.79 | 27.82 | 27.79 | 27.82 | 2,760 | +0.30(+1.08%) |
Aug 23, 2019 | 27.75 | 27.75 | 27.44 | 27.52 | 2,595 | -0.47(-1.67%) |
Aug 22, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 220 | +0.08(+0.27%) |
Aug 21, 2019 | 27.92 | 27.92 | 27.85 | 27.91 | 737 | +0.05(+0.18%) |
Aug 20, 2019 | 27.86 | 27.86 | 27.86 | 41 | +0.00(+0.00%) | |
Aug 19, 2019 | 27.89 | 27.98 | 27.86 | 27.86 | 7,810 | +0.16(+0.57%) |
Aug 16, 2019 | 27.48 | 27.71 | 27.44 | 27.71 | 21,301 | +0.41(+1.52%) |
Aug 15, 2019 | 27.50 | 27.50 | 27.29 | 27.29 | 891 | -0.31(-1.11%) |
Aug 14, 2019 | 27.97 | 27.97 | 27.60 | 27.60 | 2,289 | -0.86(-3.03%) |
Aug 13, 2019 | 28.07 | 28.56 | 28.07 | 28.46 | 3,026 | -0.21(-0.74%) |
Aug 12, 2019 | 28.68 | 28.68 | 28.68 | 116 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.63 | 28.72 | 28.63 | 28.68 | 7,136 | -0.24(-0.83%) |
Aug 08, 2019 | 28.74 | 28.92 | 28.74 | 28.92 | 294 | +0.53(+1.86%) |
Aug 07, 2019 | 28.39 | 28.39 | 28.39 | 28.39 | 409 | -0.14(-0.48%) |
Aug 06, 2019 | 28.45 | 28.53 | 28.45 | 28.53 | 374 | +0.35(+1.24%) |
Aug 05, 2019 | 28.47 | 28.47 | 28.18 | 28.18 | 1,336 | -0.43(-1.49%) |
Aug 02, 2019 | 28.76 | 28.76 | 28.60 | 28.60 | 324 | -0.53(-1.81%) |
Aug 01, 2019 | 29.17 | 29.17 | 29.09 | 29.13 | 869 | -0.56(-1.90%) |
Jul 31, 2019 | 29.80 | 29.80 | 29.68 | 29.70 | 1,564 | -0.14(-0.46%) |
Jul 30, 2019 | 29.81 | 29.83 | 29.80 | 29.83 | 910 | -0.25(-0.82%) |
Jul 29, 2019 | 30.07 | 30.08 | 30.06 | 30.08 | 1,998 | -0.14(-0.47%) |
Jul 26, 2019 | 30.19 | 30.33 | 30.19 | 30.22 | 1,081 | -0.14(-0.47%) |
Jul 25, 2019 | 30.65 | 30.65 | 30.33 | 30.37 | 5,365 | -0.80(-2.56%) |
Jul 24, 2019 | 31.11 | 31.17 | 31.11 | 31.16 | 2,993 | +0.31(+1.02%) |
Jul 23, 2019 | 30.83 | 30.86 | 30.83 | 30.85 | 859 | +0.49(+1.61%) |
Jul 22, 2019 | 30.41 | 30.45 | 30.36 | 30.36 | 858 | -0.01(-0.03%) |
Jul 19, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 756 | +0.08(+0.28%) |
Jul 18, 2019 | 30.19 | 30.29 | 30.18 | 30.29 | 1,004 | -0.14(-0.46%) |
Jul 17, 2019 | 30.47 | 30.47 | 30.36 | 30.43 | 1,455 | -0.12(-0.39%) |
Jul 16, 2019 | 30.49 | 30.55 | 30.49 | 30.55 | 296 | +0.00(+0.00%) |
Jul 15, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 560 | +0.44(+1.47%) |
Jul 12, 2019 | 30.10 | 30.10 | 30.10 | 76 | +0.00(+0.00%) | |
Jul 11, 2019 | 30.26 | 30.26 | 30.10 | 30.10 | 282 | -0.25(-0.84%) |
Jul 10, 2019 | 30.34 | 30.36 | 30.31 | 30.36 | 991 | +0.08(+0.26%) |
Jul 09, 2019 | 30.28 | 30.28 | 30.28 | 30.28 | 117 | -0.42(-1.36%) |
Jul 08, 2019 | 30.55 | 30.69 | 30.50 | 30.69 | 768 | -0.07(-0.24%) |
Jul 05, 2019 | 30.73 | 30.79 | 30.73 | 30.77 | 540 | +0.14(+0.45%) |
Jul 03, 2019 | 30.63 | 30.63 | 30.63 | 328 | +0.00(+0.00%) | |
Jul 02, 2019 | 30.63 | 30.63 | 30.63 | 30.63 | 216 | -0.26(-0.84%) |
Jul 01, 2019 | 30.89 | 30.89 | 30.89 | 30.89 | 668 | +0.46(+1.50%) |
Jun 28, 2019 | 30.43 | 30.43 | 30.43 | 71 | +0.00(+0.00%) | |
Jun 27, 2019 | 30.36 | 30.43 | 30.33 | 30.43 | 3,069 | +0.18(+0.60%) |
Jun 26, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 21,049 | +0.02(+0.06%) |
Jun 25, 2019 | 30.23 | 30.23 | 30.23 | 233 | +0.00(+0.00%) | |
Jun 24, 2019 | 30.13 | 30.32 | 30.13 | 30.23 | 1,169 | -0.01(-0.03%) |
Jun 21, 2019 | 30.13 | 30.24 | 30.13 | 30.24 | 4,974 | +0.14(+0.45%) |
Jun 20, 2019 | 30.45 | 30.45 | 30.10 | 30.10 | 2,568 | +0.12(+0.39%) |
Jun 19, 2019 | 29.94 | 29.99 | 29.94 | 29.99 | 975 | +0.10(+0.32%) |
Jun 18, 2019 | 29.68 | 29.93 | 29.68 | 29.89 | 3,998 | +0.48(+1.64%) |
Jun 17, 2019 | 29.32 | 29.41 | 29.32 | 29.41 | 1,184 | +0.19(+0.63%) |
Jun 14, 2019 | 29.41 | 29.41 | 29.18 | 29.22 | 5,947 | -0.32(-1.09%) |
Jun 13, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 168 | -0.36(-1.20%) |
Jun 12, 2019 | 29.90 | 29.90 | 29.90 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 30.09 | 30.09 | 29.90 | 29.90 | 1,856 | +0.15(+0.49%) |
Jun 10, 2019 | 29.83 | 29.83 | 29.76 | 29.76 | 542 | +0.25(+0.83%) |
Jun 07, 2019 | 29.50 | 29.51 | 29.50 | 29.51 | 548 | +0.23(+0.80%) |
Jun 06, 2019 | 29.23 | 29.28 | 29.23 | 29.28 | 989 | -0.06(-0.21%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.31 | 29.34 | 5,946 | -0.09(-0.30%) |
Jun 04, 2019 | 29.20 | 29.43 | 29.20 | 29.43 | 1,363 | +0.98(+3.45%) |