Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.61 | 29.61 | 29.44 | 29.54 | 2,600 | +0.06(+0.21%) |
Aug 29, 2019 | 29.31 | 29.49 | 29.31 | 29.48 | 2,896 | +0.43(+1.48%) |
Aug 28, 2019 | 29.00 | 29.12 | 28.92 | 29.05 | 5,577 | -0.03(-0.10%) |
Aug 27, 2019 | 29.19 | 29.19 | 28.99 | 29.08 | 2,885 | +0.14(+0.50%) |
Aug 26, 2019 | 28.97 | 29.06 | 28.87 | 28.94 | 4,348 | +0.16(+0.54%) |
Aug 23, 2019 | 29.17 | 29.26 | 28.78 | 28.78 | 6,100 | -0.44(-1.52%) |
Aug 22, 2019 | 29.31 | 29.31 | 29.14 | 29.22 | 3,791 | -0.10(-0.33%) |
Aug 21, 2019 | 29.48 | 29.48 | 29.29 | 29.32 | 4,999 | +0.17(+0.58%) |
Aug 20, 2019 | 29.32 | 29.32 | 29.15 | 29.15 | 3,113 | -0.15(-0.50%) |
Aug 19, 2019 | 29.29 | 29.33 | 29.25 | 29.30 | 1,454 | +0.38(+1.30%) |
Aug 16, 2019 | 28.75 | 29.05 | 28.71 | 28.92 | 17,400 | +0.29(+1.00%) |
Aug 15, 2019 | 28.63 | 28.71 | 28.45 | 28.63 | 44,329 | +0.12(+0.42%) |
Aug 14, 2019 | 28.72 | 28.76 | 28.51 | 28.51 | 4,685 | -0.73(-2.51%) |
Aug 13, 2019 | 28.90 | 29.37 | 28.90 | 29.25 | 17,572 | +0.24(+0.84%) |
Aug 12, 2019 | 29.10 | 29.17 | 28.93 | 29.00 | 19,202 | -0.34(-1.15%) |
Aug 09, 2019 | 29.40 | 29.47 | 29.26 | 29.34 | 5,600 | -0.21(-0.71%) |
Aug 08, 2019 | 29.47 | 29.61 | 29.37 | 29.55 | 15,990 | +0.19(+0.64%) |
Aug 07, 2019 | 28.97 | 29.36 | 28.97 | 29.36 | 8,988 | +0.19(+0.64%) |
Aug 06, 2019 | 29.19 | 29.21 | 29.06 | 29.18 | 3,160 | +0.15(+0.52%) |
Aug 05, 2019 | 29.39 | 29.39 | 29.00 | 29.02 | 6,653 | -0.81(-2.71%) |
Aug 02, 2019 | 30.00 | 30.06 | 29.79 | 29.84 | 9,600 | -0.20(-0.68%) |
Aug 01, 2019 | 30.35 | 30.62 | 30.03 | 30.04 | 8,148 | -0.33(-1.08%) |
Jul 31, 2019 | 30.59 | 30.61 | 30.21 | 30.37 | 7,530 | -0.12(-0.39%) |
Jul 30, 2019 | 30.55 | 30.62 | 30.47 | 30.49 | 18,957 | -0.30(-0.99%) |
Jul 29, 2019 | 30.86 | 30.86 | 30.74 | 30.79 | 5,174 | -0.03(-0.09%) |
Jul 26, 2019 | 30.91 | 30.91 | 30.77 | 30.82 | 4,400 | +0.02(+0.05%) |
Jul 25, 2019 | 30.95 | 30.95 | 30.71 | 30.80 | 13,074 | -0.14(-0.45%) |
Jul 24, 2019 | 30.86 | 31.01 | 30.85 | 30.94 | 5,798 | +0.06(+0.20%) |
Jul 23, 2019 | 30.79 | 30.95 | 30.79 | 30.88 | 16,429 | +0.18(+0.57%) |
Jul 22, 2019 | 30.84 | 30.84 | 30.63 | 30.70 | 19,045 | -0.10(-0.31%) |
Jul 19, 2019 | 30.90 | 30.90 | 30.76 | 30.80 | 9,300 | -0.10(-0.32%) |
Jul 18, 2019 | 30.71 | 30.89 | 30.69 | 30.89 | 752 | +0.06(+0.21%) |
Jul 17, 2019 | 30.89 | 30.93 | 30.82 | 30.83 | 8,898 | -0.10(-0.34%) |
Jul 16, 2019 | 30.89 | 30.97 | 30.88 | 30.93 | 3,772 | -0.03(-0.10%) |
Jul 15, 2019 | 30.96 | 31.00 | 30.90 | 30.97 | 10,669 | +0.05(+0.15%) |
Jul 12, 2019 | 30.95 | 30.96 | 30.90 | 30.92 | 6,300 | -0.08(-0.25%) |
Jul 11, 2019 | 31.10 | 31.10 | 30.94 | 31.00 | 3,421 | +0.03(+0.10%) |
Jul 10, 2019 | 31.02 | 31.02 | 30.88 | 30.97 | 8,782 | +0.13(+0.43%) |
Jul 09, 2019 | 30.75 | 30.85 | 30.75 | 30.84 | 2,202 | -0.17(-0.55%) |
Jul 08, 2019 | 30.94 | 31.08 | 30.94 | 31.01 | 11,880 | -0.17(-0.55%) |
Jul 05, 2019 | 31.07 | 31.18 | 31.07 | 31.18 | 10,900 | -0.16(-0.51%) |
Jul 03, 2019 | 31.31 | 31.35 | 31.28 | 31.34 | 2,200 | +0.11(+0.34%) |
Jul 02, 2019 | 31.21 | 31.25 | 31.14 | 31.23 | 6,948 | -0.02(-0.08%) |
Jul 01, 2019 | 31.45 | 31.45 | 31.20 | 31.26 | 3,668 | +0.30(+0.96%) |
Jun 28, 2019 | 30.93 | 30.99 | 30.91 | 30.96 | 85,500 | +0.12(+0.37%) |
Jun 27, 2019 | 30.82 | 30.93 | 30.81 | 30.84 | 18,928 | +0.05(+0.18%) |
Jun 26, 2019 | 30.82 | 30.91 | 30.77 | 30.79 | 3,503 | +0.11(+0.34%) |
Jun 25, 2019 | 30.88 | 30.93 | 30.66 | 30.68 | 1,949 | -0.27(-0.87%) |
Jun 24, 2019 | 30.98 | 31.00 | 30.89 | 30.95 | 12,507 | +0.07(+0.23%) |
Jun 21, 2019 | 30.96 | 30.96 | 30.84 | 30.88 | 27,100 | -0.17(-0.55%) |
Jun 20, 2019 | 31.11 | 31.11 | 30.97 | 31.05 | 7,886 | +0.20(+0.65%) |
Jun 19, 2019 | 30.75 | 30.85 | 30.69 | 30.85 | 7,803 | +0.27(+0.89%) |
Jun 18, 2019 | 30.58 | 30.58 | 30.50 | 30.58 | 6,170 | +0.48(+1.61%) |
Jun 17, 2019 | 30.28 | 30.28 | 30.05 | 30.10 | 7,325 | -0.07(-0.25%) |
Jun 14, 2019 | 30.19 | 30.22 | 30.10 | 30.17 | 3,300 | -0.30(-0.97%) |
Jun 13, 2019 | 30.47 | 30.51 | 30.42 | 30.47 | 4,626 | +0.19(+0.63%) |
Jun 12, 2019 | 30.47 | 30.52 | 30.22 | 30.27 | 13,835 | -0.42(-1.38%) |
Jun 11, 2019 | 30.76 | 30.78 | 30.56 | 30.70 | 6,774 | +0.26(+0.85%) |
Jun 10, 2019 | 30.40 | 30.57 | 30.40 | 30.44 | 4,188 | +0.24(+0.80%) |
Jun 07, 2019 | 30.09 | 30.36 | 30.09 | 30.20 | 33,200 | +0.31(+1.03%) |
Jun 06, 2019 | 29.88 | 29.94 | 29.82 | 29.89 | 7,848 | +0.06(+0.20%) |
Jun 05, 2019 | 30.00 | 30.25 | 29.79 | 29.83 | 10,533 | -0.18(-0.60%) |
Jun 04, 2019 | 29.79 | 30.01 | 29.67 | 30.01 | 11,957 | +0.35(+1.19%) |