Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.39 | 28.62 | 28.39 | 28.47 | 414 | -0.26(-0.91%) |
Aug 29, 2019 | 28.70 | 28.76 | 28.70 | 28.73 | 935 | -0.33(-1.13%) |
Aug 28, 2019 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.10(+0.34%) |
Aug 27, 2019 | 28.58 | 29.11 | 28.58 | 28.96 | 11,634 | +0.15(+0.54%) |
Aug 26, 2019 | 29.03 | 29.03 | 28.75 | 28.81 | 6,534 | -0.88(-2.96%) |
Aug 23, 2019 | 29.28 | 29.68 | 28.98 | 29.68 | 4,974 | +0.70(+2.43%) |
Aug 22, 2019 | 28.93 | 29.21 | 28.93 | 28.98 | 625 | +0.03(+0.10%) |
Aug 21, 2019 | 28.86 | 28.98 | 28.82 | 28.95 | 3,635 | -0.18(-0.63%) |
Aug 20, 2019 | 28.93 | 29.30 | 28.93 | 29.13 | 1,393 | +0.16(+0.55%) |
Aug 19, 2019 | 28.98 | 29.05 | 28.88 | 28.97 | 4,881 | +0.04(+0.15%) |
Aug 16, 2019 | 29.34 | 29.34 | 28.93 | 28.93 | 16,994 | -0.89(-2.98%) |
Aug 15, 2019 | 29.73 | 29.96 | 29.54 | 29.82 | 43,472 | -0.45(-1.50%) |
Aug 14, 2019 | 29.91 | 30.38 | 29.82 | 30.27 | 2,724 | +1.24(+4.29%) |
Aug 13, 2019 | 29.51 | 29.53 | 28.79 | 29.03 | 38,168 | -0.45(-1.52%) |
Aug 12, 2019 | 28.96 | 29.48 | 28.96 | 29.48 | 1,529 | +0.58(+2.02%) |
Aug 09, 2019 | 29.08 | 29.08 | 28.89 | 28.89 | 725 | +0.62(+2.19%) |
Aug 08, 2019 | 28.76 | 28.76 | 28.27 | 28.27 | 2,025 | -0.48(-1.68%) |
Aug 07, 2019 | 29.43 | 29.43 | 28.59 | 28.76 | 4,780 | -0.27(-0.93%) |
Aug 06, 2019 | 29.45 | 29.63 | 29.03 | 29.03 | 2,338 | -1.04(-3.47%) |
Aug 05, 2019 | 29.03 | 30.19 | 29.03 | 30.07 | 45,019 | +1.59(+5.57%) |
Aug 02, 2019 | 28.64 | 28.80 | 28.43 | 28.48 | 15,440 | +0.26(+0.93%) |
Aug 01, 2019 | 28.13 | 28.22 | 27.49 | 28.22 | 10,161 | +0.05(+0.16%) |
Jul 31, 2019 | 27.78 | 28.56 | 27.78 | 28.17 | 4,082 | +0.08(+0.30%) |
Jul 30, 2019 | 28.05 | 28.13 | 28.05 | 28.09 | 1,751 | +0.30(+1.09%) |
Jul 29, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 643 | +0.09(+0.33%) |
Jul 26, 2019 | 27.79 | 27.79 | 27.70 | 27.70 | 103 | -0.09(-0.33%) |
Jul 25, 2019 | 27.78 | 27.79 | 27.66 | 27.79 | 2,248 | +0.53(+1.95%) |
Jul 24, 2019 | 27.24 | 27.30 | 27.24 | 27.26 | 484 | -0.03(-0.12%) |
Jul 23, 2019 | 27.48 | 27.48 | 27.29 | 27.29 | 5,036 | -0.45(-1.63%) |
Jul 22, 2019 | 27.89 | 27.89 | 27.72 | 27.74 | 1,773 | +0.02(+0.06%) |
Jul 19, 2019 | 27.68 | 27.77 | 27.60 | 27.73 | 2,383 | -0.30(-1.08%) |
Jul 18, 2019 | 28.38 | 28.38 | 28.03 | 28.03 | 1,208 | +0.30(+1.09%) |
Jul 17, 2019 | 27.73 | 27.73 | 27.71 | 27.73 | 3,011 | -0.04(-0.13%) |
Jul 16, 2019 | 27.49 | 27.76 | 27.49 | 27.76 | 557 | +0.38(+1.39%) |
Jul 15, 2019 | 27.34 | 27.38 | 27.34 | 27.38 | 504 | +0.03(+0.12%) |
Jul 12, 2019 | 27.30 | 27.45 | 27.30 | 27.35 | 2,279 | -0.07(-0.25%) |
Jul 11, 2019 | 27.37 | 27.42 | 27.37 | 27.42 | 103 | -0.01(-0.02%) |
Jul 10, 2019 | 27.38 | 27.46 | 27.38 | 27.42 | 520 | -0.33(-1.20%) |
Jul 09, 2019 | 27.81 | 27.82 | 27.76 | 27.76 | 3,199 | +0.40(+1.48%) |
Jul 08, 2019 | 27.14 | 27.35 | 27.14 | 27.35 | 1,345 | +0.30(+1.12%) |
Jul 05, 2019 | 26.83 | 27.28 | 26.83 | 27.05 | 7,875 | +0.31(+1.15%) |
Jul 03, 2019 | 26.81 | 26.81 | 26.73 | 26.74 | 725 | -0.18(-0.66%) |
Jul 02, 2019 | 26.95 | 26.96 | 26.91 | 26.92 | 1,518 | -0.16(-0.59%) |
Jul 01, 2019 | 27.01 | 27.13 | 26.66 | 27.08 | 3,929 | -0.77(-2.76%) |
Jun 28, 2019 | 27.79 | 27.89 | 27.77 | 27.85 | 1,243 | -0.20(-0.72%) |
Jun 27, 2019 | 27.99 | 28.05 | 27.96 | 28.05 | 1,499 | -0.26(-0.93%) |
Jun 26, 2019 | 28.23 | 28.31 | 28.21 | 28.31 | 2,229 | +0.09(+0.30%) |
Jun 25, 2019 | 27.62 | 28.23 | 27.62 | 28.23 | 2,997 | +0.24(+0.85%) |
Jun 24, 2019 | 27.98 | 27.99 | 27.98 | 27.99 | 570 | -0.02(-0.08%) |
Jun 21, 2019 | 27.96 | 28.01 | 27.77 | 28.01 | 1,244 | +0.64(+2.33%) |
Jun 20, 2019 | 27.61 | 27.69 | 27.25 | 27.37 | 1,870 | -0.57(-2.04%) |
Jun 19, 2019 | 27.99 | 28.21 | 27.94 | 27.94 | 1,897 | -0.44(-1.54%) |
Jun 18, 2019 | 28.64 | 28.68 | 28.38 | 28.38 | 5,617 | -0.44(-1.54%) |
Jun 17, 2019 | 28.81 | 28.82 | 28.77 | 28.82 | 1,166 | -0.23(-0.79%) |
Jun 14, 2019 | 29.02 | 29.14 | 28.96 | 29.05 | 11,200 | +0.28(+0.97%) |
Jun 13, 2019 | 28.81 | 28.96 | 28.66 | 28.77 | 15,307 | -0.01(-0.04%) |
Jun 12, 2019 | 28.46 | 28.80 | 28.45 | 28.79 | 1,529 | +0.60(+2.13%) |
Jun 11, 2019 | 27.93 | 28.19 | 27.85 | 28.19 | 4,001 | -0.15(-0.54%) |
Jun 10, 2019 | 28.30 | 28.34 | 28.12 | 28.34 | 6,285 | -0.26(-0.91%) |
Jun 07, 2019 | 28.71 | 28.72 | 28.55 | 28.60 | 5,496 | -0.58(-1.98%) |
Jun 06, 2019 | 29.01 | 29.34 | 29.01 | 29.18 | 45,544 | -0.21(-0.71%) |
Jun 05, 2019 | 29.34 | 29.39 | 29.33 | 29.39 | 745 | +0.10(+0.35%) |
Jun 04, 2019 | 29.99 | 29.99 | 29.28 | 29.28 | 5,004 | -0.70(-2.35%) |