Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.49 | 28.96 | 28.42 | 28.54 | 3,975 | +0.32(+1.14%) |
Aug 29, 2019 | 28.22 | 28.22 | 28.22 | 28.22 | 646 | +1.48(+5.53%) |
Aug 28, 2019 | 25.43 | 26.74 | 25.43 | 26.74 | 788 | +0.78(+3.00%) |
Aug 27, 2019 | 26.05 | 26.05 | 25.93 | 25.96 | 919 | -0.19(-0.73%) |
Aug 26, 2019 | 26.56 | 26.56 | 25.68 | 26.15 | 2,381 | +0.41(+1.60%) |
Aug 23, 2019 | 27.83 | 27.83 | 25.38 | 25.74 | 5,231 | -2.34(-8.33%) |
Aug 22, 2019 | 27.91 | 28.08 | 27.59 | 28.08 | 6,525 | +0.16(+0.58%) |
Aug 21, 2019 | 27.99 | 27.99 | 27.92 | 27.92 | 763 | +0.52(+1.91%) |
Aug 20, 2019 | 27.55 | 27.55 | 27.39 | 27.39 | 209 | -0.60(-2.16%) |
Aug 19, 2019 | 27.90 | 28.00 | 27.83 | 28.00 | 313 | +0.81(+2.99%) |
Aug 16, 2019 | 26.63 | 27.18 | 26.63 | 27.18 | 313 | +1.50(+5.85%) |
Aug 15, 2019 | 25.69 | 25.93 | 25.60 | 25.68 | 1,008 | -0.17(-0.68%) |
Aug 14, 2019 | 27.01 | 27.15 | 25.85 | 25.85 | 447 | -2.38(-8.43%) |
Aug 13, 2019 | 28.60 | 28.74 | 28.24 | 28.24 | 1,114 | -0.33(-1.15%) |
Aug 12, 2019 | 28.56 | 28.56 | 28.56 | 189 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.77 | 28.77 | 28.32 | 28.56 | 2,092 | -0.63(-2.17%) |
Aug 08, 2019 | 28.57 | 29.20 | 28.57 | 29.20 | 1,215 | +1.41(+5.06%) |
Aug 07, 2019 | 26.69 | 27.79 | 26.69 | 27.79 | 2,009 | -0.09(-0.34%) |
Aug 06, 2019 | 27.01 | 27.89 | 27.01 | 27.89 | 1,892 | +1.06(+3.94%) |
Aug 05, 2019 | 28.04 | 28.04 | 26.23 | 26.83 | 8,804 | -2.34(-8.02%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.75 | 29.17 | 4,185 | -0.58(-1.94%) |
Aug 01, 2019 | 31.62 | 31.78 | 29.75 | 29.75 | 5,429 | -1.96(-6.19%) |
Jul 31, 2019 | 32.51 | 32.51 | 31.71 | 31.71 | 1,897 | -0.83(-2.56%) |
Jul 30, 2019 | 31.92 | 32.55 | 31.92 | 32.54 | 2,933 | +0.22(+0.69%) |
Jul 29, 2019 | 32.27 | 32.32 | 32.18 | 32.32 | 1,319 | -0.17(-0.52%) |
Jul 26, 2019 | 32.34 | 32.60 | 32.34 | 32.49 | 5,649 | -0.11(-0.32%) |
Jul 25, 2019 | 32.75 | 33.14 | 32.59 | 32.59 | 3,318 | -0.25(-0.75%) |
Jul 24, 2019 | 32.13 | 32.91 | 32.13 | 32.84 | 3,966 | +0.41(+1.25%) |
Jul 23, 2019 | 31.64 | 32.48 | 31.64 | 32.43 | 1,709 | +1.12(+3.59%) |
Jul 22, 2019 | 31.23 | 31.31 | 31.08 | 31.31 | 538 | -0.01(-0.02%) |
Jul 19, 2019 | 31.24 | 31.64 | 31.24 | 31.32 | 2,929 | +0.62(+2.02%) |
Jul 18, 2019 | 30.47 | 30.69 | 30.24 | 30.69 | 2,950 | +0.09(+0.28%) |
Jul 17, 2019 | 32.41 | 32.41 | 30.61 | 30.61 | 7,945 | -2.15(-6.57%) |
Jul 16, 2019 | 32.68 | 32.85 | 32.59 | 32.76 | 2,659 | +0.74(+2.31%) |
Jul 15, 2019 | 32.02 | 32.09 | 31.95 | 32.02 | 2,914 | -0.42(-1.30%) |
Jul 12, 2019 | 31.81 | 32.45 | 31.66 | 32.44 | 5,649 | +1.65(+5.35%) |
Jul 11, 2019 | 30.23 | 30.80 | 30.23 | 30.80 | 1,363 | +0.59(+1.97%) |
Jul 10, 2019 | 30.19 | 30.51 | 30.19 | 30.20 | 2,507 | -0.33(-1.07%) |
Jul 09, 2019 | 30.01 | 30.53 | 30.01 | 30.53 | 2,778 | -0.12(-0.40%) |
Jul 08, 2019 | 31.03 | 31.03 | 30.60 | 30.65 | 4,592 | -0.66(-2.10%) |
Jul 05, 2019 | 31.03 | 31.31 | 30.21 | 31.31 | 2,511 | -0.50(-1.59%) |
Jul 03, 2019 | 31.36 | 31.82 | 31.36 | 31.82 | 418 | +0.52(+1.67%) |
Jul 02, 2019 | 31.31 | 31.49 | 31.24 | 31.29 | 3,306 | -0.22(-0.70%) |
Jul 01, 2019 | 32.78 | 32.78 | 31.14 | 31.51 | 7,641 | +0.18(+0.56%) |
Jun 28, 2019 | 30.58 | 31.34 | 30.58 | 31.34 | 1,150 | +0.95(+3.13%) |
Jun 27, 2019 | 30.26 | 30.38 | 30.26 | 30.38 | 674 | +0.09(+0.28%) |
Jun 26, 2019 | 30.22 | 30.53 | 30.22 | 30.30 | 2,432 | +0.13(+0.42%) |
Jun 25, 2019 | 30.44 | 30.55 | 30.17 | 30.17 | 7,155 | -0.67(-2.18%) |
Jun 24, 2019 | 31.02 | 31.08 | 30.85 | 30.85 | 1,909 | -0.28(-0.90%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.10 | 31.12 | 2,938 | -0.37(-1.17%) |
Jun 20, 2019 | 30.61 | 31.68 | 30.61 | 31.49 | 4,136 | +1.36(+4.51%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.81 | 30.14 | 2,701 | +0.06(+0.20%) |
Jun 18, 2019 | 29.24 | 30.15 | 29.24 | 30.07 | 1,214 | +1.60(+5.63%) |
Jun 17, 2019 | 28.72 | 28.72 | 28.47 | 28.47 | 330 | -0.38(-1.33%) |
Jun 14, 2019 | 28.61 | 28.86 | 28.61 | 28.86 | 734 | -0.20(-0.70%) |
Jun 13, 2019 | 28.85 | 29.06 | 28.73 | 29.06 | 2,320 | +0.39(+1.36%) |
Jun 12, 2019 | 28.38 | 28.73 | 28.38 | 28.67 | 13,979 | +0.16(+0.57%) |
Jun 11, 2019 | 28.50 | 28.51 | 28.50 | 28.51 | 741 | -0.77(-2.64%) |
Jun 10, 2019 | 30.47 | 30.47 | 29.28 | 29.28 | 5,687 | +0.05(+0.18%) |
Jun 07, 2019 | 29.03 | 29.33 | 29.03 | 29.23 | 2,938 | +0.71(+2.47%) |
Jun 06, 2019 | 28.00 | 28.57 | 28.00 | 28.53 | 4,248 | +0.12(+0.41%) |
Jun 05, 2019 | 28.08 | 28.41 | 27.73 | 28.41 | 5,375 | +0.88(+3.20%) |
Jun 04, 2019 | 26.58 | 27.53 | 26.58 | 27.53 | 8,106 | +1.83(+7.13%) |