Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.49 | 28.64 | 28.28 | 28.41 | 142,800 | -0.01(-0.04%) |
Aug 29, 2019 | 28.30 | 28.51 | 28.29 | 28.42 | 80,119 | +0.37(+1.32%) |
Aug 28, 2019 | 27.69 | 28.17 | 27.69 | 28.05 | 152,708 | +0.42(+1.52%) |
Aug 27, 2019 | 27.83 | 27.92 | 27.54 | 27.63 | 80,947 | -0.07(-0.25%) |
Aug 26, 2019 | 27.81 | 27.84 | 27.63 | 27.70 | 143,137 | +0.14(+0.51%) |
Aug 23, 2019 | 28.01 | 28.29 | 27.48 | 27.56 | 117,400 | -0.75(-2.65%) |
Aug 22, 2019 | 28.52 | 28.60 | 28.31 | 28.31 | 55,905 | -0.14(-0.49%) |
Aug 21, 2019 | 28.48 | 28.58 | 28.39 | 28.45 | 138,202 | +0.19(+0.67%) |
Aug 20, 2019 | 28.38 | 28.40 | 28.21 | 28.26 | 64,141 | -0.19(-0.67%) |
Aug 19, 2019 | 28.23 | 28.53 | 28.23 | 28.45 | 203,958 | +0.46(+1.64%) |
Aug 16, 2019 | 27.66 | 28.04 | 27.66 | 27.99 | 125,400 | +0.39(+1.41%) |
Aug 15, 2019 | 27.71 | 27.71 | 27.37 | 27.60 | 365,564 | -0.09(-0.33%) |
Aug 14, 2019 | 28.25 | 28.25 | 27.69 | 27.69 | 157,744 | -1.00(-3.49%) |
Aug 13, 2019 | 28.34 | 28.86 | 28.27 | 28.69 | 188,023 | +0.28(+0.99%) |
Aug 12, 2019 | 28.68 | 28.68 | 28.37 | 28.41 | 489,057 | -0.31(-1.08%) |
Aug 09, 2019 | 28.97 | 28.98 | 28.72 | 28.72 | 134,300 | -0.30(-1.03%) |
Aug 08, 2019 | 28.47 | 29.02 | 28.47 | 29.02 | 171,416 | +0.67(+2.36%) |
Aug 07, 2019 | 28.07 | 28.47 | 27.95 | 28.35 | 272,541 | -0.04(-0.14%) |
Aug 06, 2019 | 28.53 | 28.63 | 28.15 | 28.39 | 196,308 | -0.01(-0.04%) |
Aug 05, 2019 | 28.74 | 28.74 | 28.30 | 28.40 | 163,434 | -0.74(-2.54%) |
Aug 02, 2019 | 29.55 | 29.65 | 28.97 | 29.14 | 123,100 | -0.34(-1.15%) |
Aug 01, 2019 | 29.71 | 29.88 | 29.35 | 29.48 | 133,886 | -0.51(-1.70%) |
Jul 31, 2019 | 30.27 | 30.38 | 29.78 | 29.99 | 129,653 | -0.23(-0.76%) |
Jul 30, 2019 | 29.76 | 30.28 | 29.73 | 30.22 | 65,241 | +0.36(+1.21%) |
Jul 29, 2019 | 30.05 | 30.05 | 29.67 | 29.86 | 77,800 | -0.16(-0.52%) |
Jul 26, 2019 | 30.17 | 30.17 | 29.95 | 30.02 | 80,400 | -0.11(-0.38%) |
Jul 25, 2019 | 30.74 | 30.74 | 30.06 | 30.13 | 49,575 | -0.50(-1.63%) |
Jul 24, 2019 | 30.51 | 30.77 | 30.45 | 30.63 | 107,107 | +0.11(+0.36%) |
Jul 23, 2019 | 30.43 | 30.57 | 30.43 | 30.52 | 88,461 | +0.07(+0.23%) |
Jul 22, 2019 | 30.38 | 30.52 | 30.27 | 30.45 | 56,022 | +0.09(+0.30%) |
Jul 19, 2019 | 30.21 | 30.41 | 30.13 | 30.36 | 81,800 | +0.15(+0.50%) |
Jul 18, 2019 | 30.14 | 30.22 | 29.92 | 30.21 | 70,683 | +0.04(+0.13%) |
Jul 17, 2019 | 30.35 | 30.42 | 30.16 | 30.17 | 100,250 | -0.24(-0.79%) |
Jul 16, 2019 | 30.67 | 30.68 | 30.33 | 30.41 | 97,198 | -0.26(-0.85%) |
Jul 15, 2019 | 31.03 | 31.03 | 30.65 | 30.67 | 80,059 | -0.31(-1.00%) |
Jul 12, 2019 | 30.87 | 31.05 | 30.87 | 30.98 | 48,000 | +0.07(+0.23%) |
Jul 11, 2019 | 30.97 | 30.97 | 30.75 | 30.91 | 51,157 | +0.01(+0.03%) |
Jul 10, 2019 | 30.73 | 30.96 | 30.73 | 30.90 | 70,609 | +0.37(+1.21%) |
Jul 09, 2019 | 30.37 | 30.53 | 30.23 | 30.53 | 40,007 | +0.10(+0.33%) |
Jul 08, 2019 | 30.44 | 30.57 | 30.38 | 30.43 | 40,385 | -0.10(-0.33%) |
Jul 05, 2019 | 30.36 | 30.54 | 30.23 | 30.53 | 98,900 | +0.05(+0.16%) |
Jul 03, 2019 | 30.35 | 30.49 | 30.29 | 30.48 | 19,100 | +0.20(+0.66%) |
Jul 02, 2019 | 30.61 | 30.61 | 30.22 | 30.28 | 99,112 | -0.39(-1.27%) |
Jul 01, 2019 | 31.00 | 31.00 | 30.60 | 30.67 | 55,184 | -0.03(-0.10%) |
Jun 28, 2019 | 30.36 | 30.72 | 30.36 | 30.70 | 140,600 | +0.42(+1.39%) |
Jun 27, 2019 | 30.41 | 30.49 | 30.24 | 30.28 | 774,577 | -0.16(-0.53%) |
Jun 26, 2019 | 30.25 | 30.62 | 30.25 | 30.44 | 151,622 | +0.38(+1.26%) |
Jun 25, 2019 | 30.25 | 30.28 | 30.05 | 30.06 | 88,273 | -0.20(-0.66%) |
Jun 24, 2019 | 30.48 | 30.55 | 30.23 | 30.26 | 83,217 | -0.17(-0.56%) |
Jun 21, 2019 | 30.40 | 30.50 | 30.35 | 30.43 | 69,700 | +0.12(+0.40%) |
Jun 20, 2019 | 30.09 | 30.38 | 30.09 | 30.31 | 225,035 | +0.66(+2.23%) |
Jun 19, 2019 | 29.60 | 29.77 | 29.51 | 29.65 | 94,738 | +0.00(+0.00%) |
Jun 18, 2019 | 29.36 | 29.79 | 29.36 | 29.65 | 93,186 | +0.39(+1.33%) |
Jun 17, 2019 | 29.03 | 29.30 | 28.96 | 29.26 | 107,707 | -0.01(-0.03%) |
Jun 14, 2019 | 29.45 | 29.47 | 29.19 | 29.27 | 122,400 | -0.20(-0.68%) |
Jun 13, 2019 | 29.42 | 29.54 | 29.38 | 29.47 | 134,454 | +0.34(+1.17%) |
Jun 12, 2019 | 29.31 | 29.40 | 29.11 | 29.13 | 163,261 | -0.39(-1.32%) |
Jun 11, 2019 | 29.68 | 29.79 | 29.52 | 29.52 | 103,281 | +0.02(+0.07%) |
Jun 10, 2019 | 29.52 | 29.72 | 29.46 | 29.50 | 139,474 | +0.01(+0.03%) |
Jun 07, 2019 | 29.42 | 29.65 | 29.39 | 29.49 | 221,100 | +0.13(+0.46%) |
Jun 06, 2019 | 29.07 | 29.43 | 29.07 | 29.36 | 99,705 | +0.39(+1.33%) |
Jun 05, 2019 | 29.28 | 29.28 | 28.80 | 28.97 | 164,226 | -0.29(-0.99%) |
Jun 04, 2019 | 28.95 | 29.29 | 28.92 | 29.26 | 54,396 | +0.51(+1.77%) |