Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.09 | 27.17 | 27.07 | 27.17 | 1,100 | +0.04(+0.15%) |
Aug 29, 2019 | 27.11 | 27.14 | 27.11 | 27.13 | 1,259 | +0.34(+1.28%) |
Aug 28, 2019 | 26.37 | 26.79 | 26.37 | 26.79 | 740 | +0.26(+0.98%) |
Aug 27, 2019 | 26.53 | 26.55 | 26.53 | 26.53 | 1,080 | -0.24(-0.89%) |
Aug 26, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 119 | +0.32(+1.21%) |
Aug 23, 2019 | 26.72 | 27.14 | 26.45 | 26.45 | 500 | -0.84(-3.07%) |
Aug 22, 2019 | 27.34 | 27.37 | 27.28 | 27.28 | 685 | +0.08(+0.28%) |
Aug 21, 2019 | 27.22 | 27.22 | 27.21 | 27.21 | 789 | +0.18(+0.68%) |
Aug 20, 2019 | 27.04 | 27.07 | 27.02 | 27.02 | 951 | -0.20(-0.75%) |
Aug 19, 2019 | 27.27 | 27.27 | 27.23 | 27.23 | 400 | +0.22(+0.83%) |
Aug 16, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.49(+1.84%) |
Aug 15, 2019 | 26.57 | 26.57 | 26.42 | 26.52 | 237 | -0.08(-0.32%) |
Aug 14, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.67(-2.46%) |
Aug 13, 2019 | 27.12 | 27.32 | 27.12 | 27.27 | 5,770 | +0.22(+0.83%) |
Aug 12, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 26 | -0.27(-1.00%) |
Aug 09, 2019 | 27.36 | 27.39 | 27.32 | 27.32 | 700 | -0.30(-1.10%) |
Aug 08, 2019 | 27.47 | 27.62 | 27.47 | 27.62 | 305 | +0.57(+2.12%) |
Aug 07, 2019 | 26.83 | 27.05 | 26.83 | 27.05 | 16,081 | -0.01(-0.04%) |
Aug 06, 2019 | 26.94 | 27.06 | 26.94 | 27.06 | 399 | +0.23(+0.87%) |
Aug 05, 2019 | 26.99 | 26.99 | 26.58 | 26.83 | 959 | -0.68(-2.47%) |
Aug 02, 2019 | 27.50 | 27.51 | 27.47 | 27.51 | 400 | -0.16(-0.57%) |
Aug 01, 2019 | 28.17 | 28.17 | 27.62 | 27.67 | 2,019 | -0.34(-1.21%) |
Jul 31, 2019 | 28.27 | 28.32 | 28.01 | 28.01 | 300 | -0.08(-0.28%) |
Jul 30, 2019 | 27.80 | 28.09 | 27.80 | 28.09 | 1,971 | +0.10(+0.35%) |
Jul 29, 2019 | 28.21 | 28.21 | 27.94 | 27.99 | 4,128 | -0.16(-0.55%) |
Jul 26, 2019 | 28.14 | 28.14 | 28.14 | 28.14 | 100 | +0.24(+0.86%) |
Jul 25, 2019 | 28.09 | 28.09 | 27.90 | 27.90 | 580 | -0.26(-0.92%) |
Jul 24, 2019 | 27.87 | 28.16 | 27.84 | 28.16 | 300 | +0.36(+1.31%) |
Jul 23, 2019 | 27.72 | 27.80 | 27.66 | 27.80 | 4,001 | +0.19(+0.67%) |
Jul 22, 2019 | 27.74 | 27.74 | 27.61 | 27.61 | 100 | -0.12(-0.42%) |
Jul 19, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | -0.07(-0.25%) |
Jul 18, 2019 | 27.81 | 27.81 | 27.74 | 27.80 | 539 | +0.06(+0.21%) |
Jul 17, 2019 | 27.74 | 27.74 | 27.74 | 27.74 | 100 | -0.14(-0.51%) |
Jul 16, 2019 | 27.93 | 27.94 | 27.85 | 27.88 | 1,619 | +0.03(+0.12%) |
Jul 15, 2019 | 27.83 | 27.86 | 27.83 | 27.85 | 432 | -0.07(-0.25%) |
Jul 12, 2019 | 27.73 | 27.92 | 27.73 | 27.92 | 400 | +0.30(+1.07%) |
Jul 11, 2019 | 27.67 | 27.67 | 27.57 | 27.62 | 617 | -0.12(-0.42%) |
Jul 10, 2019 | 27.74 | 27.74 | 27.67 | 27.74 | 400 | +0.11(+0.40%) |
Jul 09, 2019 | 27.59 | 27.63 | 27.58 | 27.63 | 616 | -0.11(-0.38%) |
Jul 08, 2019 | 27.90 | 27.92 | 27.73 | 27.73 | 3,035 | -0.19(-0.67%) |
Jul 05, 2019 | 27.77 | 27.92 | 27.72 | 27.92 | 1,200 | +0.09(+0.34%) |
Jul 03, 2019 | 27.75 | 27.83 | 27.75 | 27.83 | 7,900 | +0.21(+0.76%) |
Jul 02, 2019 | 27.81 | 27.81 | 27.49 | 27.62 | 6,880 | -0.11(-0.41%) |
Jul 01, 2019 | 27.87 | 27.87 | 27.73 | 27.73 | 402 | -0.04(-0.15%) |
Jun 28, 2019 | 27.64 | 27.79 | 27.64 | 27.77 | 1,000 | +0.30(+1.11%) |
Jun 27, 2019 | 27.29 | 27.47 | 27.29 | 27.47 | 6,620 | +0.37(+1.36%) |
Jun 26, 2019 | 27.35 | 27.35 | 27.10 | 27.10 | 1,276 | -0.07(-0.28%) |
Jun 25, 2019 | 27.37 | 27.37 | 27.17 | 27.17 | 451 | -0.19(-0.71%) |
Jun 24, 2019 | 27.59 | 27.59 | 27.37 | 27.37 | 478 | -0.26(-0.95%) |
Jun 21, 2019 | 27.68 | 27.73 | 27.63 | 27.63 | 1,400 | -0.24(-0.85%) |
Jun 20, 2019 | 28.07 | 28.07 | 27.73 | 27.87 | 1,291 | +0.11(+0.38%) |
Jun 19, 2019 | 27.63 | 27.77 | 27.63 | 27.76 | 1,102 | +0.09(+0.33%) |
Jun 18, 2019 | 27.87 | 27.87 | 27.67 | 27.67 | 3,745 | +0.18(+0.64%) |
Jun 17, 2019 | 27.65 | 27.65 | 27.50 | 27.50 | 609 | -0.03(-0.11%) |
Jun 14, 2019 | 27.58 | 27.59 | 27.53 | 27.53 | 2,800 | -0.10(-0.36%) |
Jun 13, 2019 | 27.63 | 27.68 | 27.60 | 27.63 | 1,284 | +0.21(+0.76%) |
Jun 12, 2019 | 27.39 | 27.45 | 27.39 | 27.42 | 866 | +0.04(+0.13%) |
Jun 11, 2019 | 27.59 | 27.59 | 27.30 | 27.38 | 595 | -0.04(-0.15%) |
Jun 10, 2019 | 27.56 | 27.56 | 27.42 | 27.42 | 17,191 | +0.14(+0.52%) |
Jun 07, 2019 | 27.26 | 27.33 | 27.26 | 27.28 | 6,400 | +0.16(+0.58%) |
Jun 06, 2019 | 27.25 | 27.25 | 27.01 | 27.12 | 433 | +0.01(+0.03%) |
Jun 05, 2019 | 27.33 | 27.33 | 27.06 | 27.12 | 11,419 | -0.02(-0.08%) |
Jun 04, 2019 | 27.14 | 27.14 | 26.88 | 27.14 | 300 | +0.58(+2.19%) |