Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 25.83 | 25.83 | 23.55 | 23.91 | 4,825 | +0.06(+0.25%) |
Aug 29, 2019 | 24.94 | 24.94 | 23.10 | 23.85 | 7,550 | -0.45(-1.85%) |
Aug 28, 2019 | 24.60 | 25.04 | 24.09 | 24.30 | 3,171 | -0.34(-1.39%) |
Aug 27, 2019 | 26.58 | 26.59 | 24.60 | 24.64 | 4,323 | -1.04(-4.06%) |
Aug 26, 2019 | 26.06 | 26.99 | 25.20 | 25.69 | 6,451 | -0.67(-2.53%) |
Aug 23, 2019 | 28.35 | 28.80 | 25.51 | 26.35 | 13,565 | -0.92(-3.37%) |
Aug 22, 2019 | 25.62 | 28.20 | 24.61 | 27.27 | 18,464 | +3.33(+13.91%) |
Aug 21, 2019 | 24.30 | 24.39 | 23.40 | 23.94 | 5,091 | +0.02(+0.10%) |
Aug 20, 2019 | 24.00 | 24.60 | 23.15 | 23.92 | 10,289 | +0.93(+4.05%) |
Aug 19, 2019 | 23.21 | 23.21 | 21.93 | 22.99 | 6,406 | +0.45(+2.00%) |
Aug 16, 2019 | 23.39 | 23.39 | 21.88 | 22.54 | 4,823 | +0.35(+1.57%) |
Aug 15, 2019 | 21.60 | 22.64 | 21.00 | 22.19 | 9,583 | +0.52(+2.38%) |
Aug 14, 2019 | 23.69 | 23.69 | 21.60 | 21.67 | 10,156 | -1.33(-5.77%) |
Aug 13, 2019 | 24.00 | 24.00 | 22.14 | 23.00 | 7,141 | -0.55(-2.34%) |
Aug 12, 2019 | 25.12 | 25.12 | 23.54 | 23.55 | 3,102 | -0.38(-1.58%) |
Aug 09, 2019 | 24.60 | 24.60 | 23.52 | 23.93 | 4,860 | +0.41(+1.73%) |
Aug 08, 2019 | 23.92 | 24.00 | 23.40 | 23.52 | 4,090 | +0.00(+0.00%) |
Aug 07, 2019 | 24.60 | 24.73 | 23.40 | 23.52 | 3,945 | -1.08(-4.39%) |
Aug 06, 2019 | 26.40 | 26.57 | 23.40 | 24.60 | 12,927 | -1.20(-4.65%) |
Aug 05, 2019 | 27.00 | 27.00 | 25.80 | 25.80 | 9,937 | -1.39(-5.12%) |
Aug 02, 2019 | 27.89 | 27.89 | 27.15 | 27.19 | 3,291 | +0.11(+0.40%) |
Aug 01, 2019 | 27.02 | 27.45 | 27.00 | 27.08 | 4,992 | +0.08(+0.29%) |
Jul 31, 2019 | 28.73 | 28.73 | 27.01 | 27.01 | 4,502 | -0.36(-1.32%) |
Jul 30, 2019 | 27.00 | 27.37 | 27.00 | 27.37 | 4,964 | +0.32(+1.18%) |
Jul 29, 2019 | 27.36 | 27.36 | 27.00 | 27.05 | 4,250 | -0.13(-0.49%) |
Jul 26, 2019 | 27.60 | 27.75 | 27.00 | 27.18 | 3,955 | -0.11(-0.42%) |
Jul 25, 2019 | 27.60 | 27.60 | 27.03 | 27.29 | 4,513 | -0.32(-1.17%) |
Jul 24, 2019 | 28.09 | 28.19 | 27.37 | 27.62 | 8,304 | -0.47(-1.67%) |
Jul 23, 2019 | 28.68 | 28.86 | 27.77 | 28.09 | 7,943 | -0.07(-0.23%) |
Jul 22, 2019 | 28.20 | 28.30 | 27.03 | 28.15 | 15,816 | +0.34(+1.21%) |
Jul 19, 2019 | 28.30 | 28.30 | 27.60 | 27.82 | 9,863 | -0.55(-1.93%) |
Jul 18, 2019 | 28.20 | 28.37 | 28.20 | 28.36 | 4,363 | +0.16(+0.57%) |
Jul 17, 2019 | 28.20 | 28.80 | 28.18 | 28.20 | 4,243 | +0.00(+0.00%) |
Jul 16, 2019 | 28.79 | 28.79 | 28.20 | 28.20 | 8,009 | -0.43(-1.51%) |
Jul 15, 2019 | 29.40 | 29.40 | 28.37 | 28.63 | 6,265 | +0.10(+0.34%) |
Jul 12, 2019 | 28.80 | 29.05 | 28.50 | 28.54 | 3,831 | -0.63(-2.16%) |
Jul 11, 2019 | 29.09 | 29.25 | 28.55 | 29.17 | 8,820 | +0.34(+1.17%) |
Jul 10, 2019 | 28.96 | 29.16 | 28.50 | 28.83 | 6,430 | -0.19(-0.66%) |
Jul 09, 2019 | 29.49 | 29.49 | 28.80 | 29.02 | 4,633 | +0.17(+0.60%) |
Jul 08, 2019 | 29.18 | 30.29 | 28.62 | 28.85 | 29,329 | +0.10(+0.35%) |
Jul 05, 2019 | 29.10 | 29.28 | 28.62 | 28.75 | 5,463 | -0.03(-0.10%) |
Jul 03, 2019 | 28.92 | 29.37 | 28.50 | 28.78 | 4,923 | -0.62(-2.12%) |
Jul 02, 2019 | 29.40 | 30.00 | 28.51 | 29.40 | 14,287 | -0.01(-0.04%) |
Jul 01, 2019 | 29.70 | 29.76 | 29.32 | 29.41 | 7,304 | +0.01(+0.04%) |
Jun 28, 2019 | 29.40 | 29.71 | 28.81 | 29.40 | 7,555 | -0.30(-1.01%) |
Jun 27, 2019 | 29.61 | 29.88 | 29.10 | 29.70 | 11,631 | +0.46(+1.56%) |
Jun 26, 2019 | 31.20 | 31.80 | 28.80 | 29.24 | 27,134 | -3.76(-11.38%) |
Jun 25, 2019 | 28.80 | 33.00 | 28.20 | 33.00 | 85,173 | +4.68(+16.53%) |
Jun 24, 2019 | 28.80 | 29.11 | 28.20 | 28.32 | 9,533 | -0.79(-2.70%) |
Jun 21, 2019 | 29.40 | 29.40 | 28.81 | 29.11 | 6,090 | +0.04(+0.12%) |
Jun 20, 2019 | 29.40 | 29.70 | 28.80 | 29.07 | 4,713 | -0.09(-0.31%) |
Jun 19, 2019 | 29.10 | 29.75 | 28.80 | 29.16 | 5,991 | -0.04(-0.12%) |
Jun 18, 2019 | 30.29 | 30.29 | 28.86 | 29.20 | 6,927 | -0.21(-0.71%) |
Jun 17, 2019 | 30.00 | 31.49 | 29.34 | 29.41 | 11,129 | +0.01(+0.02%) |
Jun 14, 2019 | 30.60 | 30.60 | 28.78 | 29.40 | 7,786 | -0.06(-0.20%) |
Jun 13, 2019 | 30.00 | 30.17 | 29.13 | 29.46 | 10,046 | +0.23(+0.80%) |
Jun 12, 2019 | 28.85 | 30.56 | 28.05 | 29.23 | 18,436 | +0.38(+1.31%) |
Jun 11, 2019 | 28.50 | 29.29 | 28.20 | 28.85 | 9,204 | +0.45(+1.58%) |
Jun 10, 2019 | 29.67 | 29.73 | 28.20 | 28.40 | 10,119 | -0.41(-1.42%) |
Jun 07, 2019 | 30.00 | 30.00 | 28.80 | 28.81 | 11,405 | -0.08(-0.29%) |
Jun 06, 2019 | 30.84 | 31.19 | 28.29 | 28.89 | 19,545 | -0.81(-2.73%) |
Jun 05, 2019 | 27.60 | 30.60 | 27.25 | 29.70 | 37,421 | +1.81(+6.50%) |
Jun 04, 2019 | 27.60 | 28.07 | 27.60 | 27.89 | 4,605 | -0.19(-0.66%) |