Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.98 | 30.15 | 29.98 | 30.10 | 9,782 | +0.12(+0.39%) |
Aug 29, 2019 | 29.95 | 29.98 | 29.91 | 29.98 | 447,815 | +0.20(+0.66%) |
Aug 28, 2019 | 29.73 | 29.79 | 29.69 | 29.79 | 1,277 | -0.05(-0.18%) |
Aug 27, 2019 | 30.07 | 30.07 | 29.84 | 29.84 | 6,329 | +0.05(+0.18%) |
Aug 26, 2019 | 29.67 | 29.79 | 29.62 | 29.79 | 4,370 | +0.40(+1.35%) |
Aug 23, 2019 | 29.90 | 29.90 | 29.39 | 29.39 | 3,001 | -0.46(-1.55%) |
Aug 22, 2019 | 29.82 | 29.85 | 29.66 | 29.85 | 2,126 | +0.06(+0.20%) |
Aug 21, 2019 | 29.59 | 29.79 | 29.59 | 29.79 | 5,908 | +0.20(+0.69%) |
Aug 20, 2019 | 29.87 | 29.87 | 29.53 | 29.59 | 1,777 | -0.11(-0.36%) |
Aug 19, 2019 | 29.53 | 29.75 | 29.50 | 29.69 | 4,363 | +0.18(+0.60%) |
Aug 16, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 4,224 | +0.16(+0.56%) |
Aug 15, 2019 | 29.28 | 29.36 | 29.28 | 29.35 | 694 | +0.37(+1.28%) |
Aug 14, 2019 | 29.24 | 29.34 | 28.90 | 28.98 | 2,951 | -0.25(-0.84%) |
Aug 13, 2019 | 29.21 | 29.28 | 29.09 | 29.23 | 4,783 | -0.00(-0.02%) |
Aug 12, 2019 | 29.37 | 29.37 | 29.12 | 29.23 | 4,432 | -0.04(-0.14%) |
Aug 09, 2019 | 29.36 | 29.36 | 29.20 | 29.27 | 1,445 | -0.02(-0.08%) |
Aug 08, 2019 | 29.32 | 29.35 | 29.28 | 29.30 | 1,909 | +0.29(+1.00%) |
Aug 07, 2019 | 29.11 | 29.11 | 28.79 | 29.01 | 2,895 | +0.06(+0.21%) |
Aug 06, 2019 | 28.40 | 28.97 | 28.40 | 28.95 | 6,325 | +0.33(+1.17%) |
Aug 05, 2019 | 29.02 | 29.02 | 28.61 | 28.61 | 1,537 | -0.40(-1.38%) |
Aug 02, 2019 | 29.13 | 29.24 | 29.01 | 29.01 | 2,112 | -0.06(-0.20%) |
Aug 01, 2019 | 29.00 | 29.16 | 29.00 | 29.07 | 841 | +0.25(+0.88%) |
Jul 31, 2019 | 29.01 | 29.07 | 28.82 | 28.82 | 1,544 | -0.06(-0.21%) |
Jul 30, 2019 | 29.09 | 29.09 | 28.81 | 28.88 | 2,415 | -0.22(-0.77%) |
Jul 29, 2019 | 28.99 | 29.10 | 28.99 | 29.10 | 261 | +0.14(+0.50%) |
Jul 26, 2019 | 29.00 | 29.00 | 28.96 | 28.96 | 1,222 | +0.14(+0.47%) |
Jul 25, 2019 | 28.82 | 28.87 | 28.76 | 28.82 | 3,969 | -0.07(-0.23%) |
Jul 24, 2019 | 28.79 | 28.88 | 28.78 | 28.88 | 5,073 | -0.02(-0.06%) |
Jul 23, 2019 | 29.01 | 29.02 | 28.82 | 28.90 | 4,094 | -0.10(-0.34%) |
Jul 22, 2019 | 28.91 | 29.11 | 28.91 | 29.00 | 1,584 | -0.10(-0.35%) |
Jul 19, 2019 | 29.46 | 29.46 | 29.10 | 29.10 | 2,445 | -0.39(-1.31%) |
Jul 18, 2019 | 29.23 | 29.49 | 29.15 | 29.49 | 1,565 | +0.18(+0.60%) |
Jul 17, 2019 | 29.34 | 29.37 | 29.31 | 29.31 | 1,139 | +0.14(+0.48%) |
Jul 16, 2019 | 29.15 | 29.17 | 29.12 | 29.17 | 7,343 | -0.14(-0.48%) |
Jul 15, 2019 | 29.24 | 29.38 | 29.20 | 29.31 | 4,341 | +0.09(+0.30%) |
Jul 12, 2019 | 29.36 | 29.36 | 29.19 | 29.23 | 5,336 | -0.20(-0.67%) |
Jul 11, 2019 | 29.59 | 29.59 | 29.19 | 29.42 | 3,108 | +0.04(+0.15%) |
Jul 10, 2019 | 29.34 | 29.56 | 29.34 | 29.38 | 2,549 | +0.03(+0.09%) |
Jul 09, 2019 | 29.16 | 29.35 | 29.15 | 29.35 | 5,009 | +0.03(+0.11%) |
Jul 08, 2019 | 29.30 | 29.36 | 29.20 | 29.32 | 6,046 | +0.08(+0.27%) |
Jul 05, 2019 | 29.09 | 29.27 | 28.88 | 29.24 | 8,004 | -0.09(-0.31%) |
Jul 03, 2019 | 29.33 | 29.47 | 29.18 | 29.33 | 8,671 | +0.26(+0.90%) |
Jul 02, 2019 | 28.88 | 29.08 | 28.88 | 29.07 | 3,764 | +0.33(+1.16%) |
Jul 01, 2019 | 28.86 | 28.86 | 28.59 | 28.74 | 2,353 | -0.08(-0.27%) |
Jun 28, 2019 | 28.76 | 28.88 | 28.67 | 28.81 | 7,003 | +0.20(+0.68%) |
Jun 27, 2019 | 28.66 | 28.66 | 28.58 | 28.62 | 18,582 | -0.01(-0.02%) |
Jun 26, 2019 | 28.95 | 28.97 | 28.62 | 28.62 | 2,168 | -0.63(-2.16%) |
Jun 25, 2019 | 29.33 | 29.41 | 29.26 | 29.26 | 15,256 | -0.14(-0.49%) |
Jun 24, 2019 | 29.34 | 29.48 | 29.34 | 29.40 | 8,189 | -0.09(-0.29%) |
Jun 21, 2019 | 29.28 | 29.48 | 29.14 | 29.48 | 4,388 | +0.13(+0.45%) |
Jun 20, 2019 | 29.68 | 29.68 | 29.10 | 29.35 | 24,008 | +0.16(+0.53%) |
Jun 19, 2019 | 28.91 | 29.24 | 28.84 | 29.20 | 3,157 | +0.29(+1.01%) |
Jun 18, 2019 | 28.78 | 28.92 | 28.78 | 28.90 | 1,564 | -0.08(-0.28%) |
Jun 17, 2019 | 29.24 | 29.24 | 28.88 | 28.99 | 41,609 | -0.14(-0.48%) |
Jun 14, 2019 | 28.99 | 29.12 | 28.91 | 29.12 | 1,687 | +0.32(+1.09%) |
Jun 13, 2019 | 28.88 | 28.88 | 28.72 | 28.81 | 3,316 | +0.02(+0.08%) |
Jun 12, 2019 | 28.45 | 28.79 | 28.45 | 28.79 | 1,509 | +0.35(+1.23%) |
Jun 11, 2019 | 28.57 | 28.57 | 28.30 | 28.44 | 62,877 | -0.18(-0.63%) |
Jun 10, 2019 | 28.79 | 28.79 | 28.57 | 28.62 | 3,951 | -0.21(-0.72%) |
Jun 07, 2019 | 29.31 | 29.31 | 28.83 | 28.83 | 13,166 | -0.18(-0.63%) |
Jun 06, 2019 | 29.10 | 29.10 | 28.80 | 29.01 | 5,975 | +0.15(+0.53%) |
Jun 05, 2019 | 28.36 | 28.92 | 28.36 | 28.86 | 8,784 | +0.63(+2.22%) |
Jun 04, 2019 | 27.98 | 28.24 | 27.73 | 28.23 | 61,492 | +0.03(+0.10%) |