Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.42 | 27.62 | 27.11 | 27.13 | 824,456 | -0.21(-0.75%) |
Aug 29, 2019 | 26.82 | 27.52 | 26.73 | 27.33 | 1,311,694 | +0.70(+2.62%) |
Aug 28, 2019 | 26.30 | 26.84 | 26.12 | 26.64 | 664,236 | +0.54(+2.06%) |
Aug 27, 2019 | 26.66 | 26.84 | 26.09 | 26.10 | 517,010 | -0.44(-1.66%) |
Aug 26, 2019 | 26.88 | 27.06 | 26.42 | 26.54 | 927,462 | -0.17(-0.64%) |
Aug 23, 2019 | 27.76 | 28.02 | 26.71 | 26.71 | 698,149 | -1.09(-3.93%) |
Aug 22, 2019 | 28.45 | 28.64 | 27.80 | 27.80 | 809,863 | -0.53(-1.87%) |
Aug 21, 2019 | 28.80 | 28.90 | 28.13 | 28.33 | 1,292,270 | -0.29(-1.00%) |
Aug 20, 2019 | 28.62 | 28.88 | 28.49 | 28.62 | 902,082 | +0.10(+0.35%) |
Aug 19, 2019 | 28.72 | 28.98 | 28.50 | 28.52 | 1,256,769 | -0.01(-0.03%) |
Aug 16, 2019 | 28.20 | 28.80 | 28.10 | 28.53 | 792,545 | +0.53(+1.89%) |
Aug 15, 2019 | 27.82 | 28.32 | 27.43 | 28.00 | 897,863 | +0.30(+1.07%) |
Aug 14, 2019 | 28.01 | 28.14 | 27.16 | 27.70 | 1,004,578 | -0.58(-2.06%) |
Aug 13, 2019 | 28.17 | 28.83 | 27.78 | 28.28 | 846,928 | -0.11(-0.38%) |
Aug 12, 2019 | 29.79 | 29.81 | 28.28 | 28.39 | 492,917 | -1.43(-4.78%) |
Aug 09, 2019 | 30.42 | 30.62 | 29.71 | 29.82 | 362,185 | -0.65(-2.12%) |
Aug 08, 2019 | 29.53 | 30.47 | 29.34 | 30.46 | 665,251 | +1.04(+3.53%) |
Aug 07, 2019 | 29.91 | 30.02 | 28.78 | 29.42 | 1,122,150 | -0.78(-2.58%) |
Aug 06, 2019 | 31.68 | 32.00 | 29.96 | 30.20 | 637,863 | -1.13(-3.60%) |
Aug 05, 2019 | 32.34 | 32.54 | 30.88 | 31.33 | 869,713 | -1.47(-4.48%) |
Aug 02, 2019 | 33.34 | 33.61 | 32.62 | 32.80 | 694,021 | -0.54(-1.61%) |
Aug 01, 2019 | 33.15 | 33.47 | 32.31 | 33.34 | 1,205,067 | -0.13(-0.40%) |
Jul 31, 2019 | 34.46 | 34.82 | 33.13 | 33.47 | 1,179,598 | -0.98(-2.85%) |
Jul 30, 2019 | 35.35 | 36.11 | 34.12 | 34.46 | 1,215,359 | -1.10(-3.10%) |
Jul 29, 2019 | 35.59 | 35.83 | 34.91 | 35.56 | 2,015,706 | +0.14(+0.39%) |
Jul 26, 2019 | 36.11 | 36.12 | 35.35 | 35.42 | 544,044 | -0.69(-1.90%) |
Jul 25, 2019 | 35.72 | 36.17 | 35.30 | 36.11 | 635,319 | +0.39(+1.10%) |
Jul 24, 2019 | 35.66 | 35.95 | 35.32 | 35.72 | 418,080 | -0.08(-0.22%) |
Jul 23, 2019 | 35.93 | 36.33 | 35.54 | 35.79 | 521,218 | -0.10(-0.27%) |
Jul 22, 2019 | 35.62 | 36.11 | 35.62 | 35.89 | 777,265 | +0.30(+0.85%) |
Jul 19, 2019 | 35.26 | 35.69 | 34.86 | 35.59 | 700,965 | +0.48(+1.36%) |
Jul 18, 2019 | 36.01 | 36.07 | 35.06 | 35.11 | 945,582 | -1.08(-2.98%) |
Jul 17, 2019 | 36.71 | 36.73 | 36.10 | 36.19 | 644,025 | -0.61(-1.65%) |
Jul 16, 2019 | 36.91 | 36.93 | 36.47 | 36.79 | 1,114,936 | -0.10(-0.26%) |
Jul 15, 2019 | 37.27 | 37.59 | 36.84 | 36.89 | 380,020 | -0.38(-1.03%) |
Jul 12, 2019 | 37.69 | 37.72 | 37.12 | 37.27 | 524,832 | -0.41(-1.08%) |
Jul 11, 2019 | 37.96 | 38.18 | 37.61 | 37.68 | 443,289 | -0.15(-0.39%) |
Jul 10, 2019 | 37.53 | 37.87 | 37.27 | 37.83 | 1,014,684 | +0.48(+1.28%) |
Jul 09, 2019 | 37.59 | 37.79 | 36.96 | 37.35 | 400,677 | -0.39(-1.04%) |
Jul 08, 2019 | 38.02 | 38.12 | 37.74 | 37.74 | 514,090 | -0.37(-0.98%) |
Jul 05, 2019 | 38.04 | 38.21 | 37.65 | 38.12 | 432,796 | -0.10(-0.25%) |
Jul 03, 2019 | 37.69 | 38.34 | 37.63 | 38.21 | 240,097 | +0.70(+1.85%) |
Jul 02, 2019 | 38.19 | 38.19 | 37.44 | 37.52 | 361,957 | -0.73(-1.91%) |
Jul 01, 2019 | 38.87 | 39.11 | 38.06 | 38.25 | 522,038 | -0.59(-1.52%) |
Jun 28, 2019 | 37.99 | 38.84 | 37.98 | 38.84 | 852,248 | +0.80(+2.10%) |
Jun 27, 2019 | 38.35 | 38.49 | 37.56 | 38.04 | 595,332 | -0.29(-0.75%) |
Jun 26, 2019 | 38.94 | 39.11 | 38.32 | 38.32 | 464,728 | -0.45(-1.17%) |
Jun 25, 2019 | 38.79 | 39.06 | 38.57 | 38.78 | 369,927 | -0.01(-0.02%) |
Jun 24, 2019 | 38.72 | 39.12 | 38.52 | 38.78 | 398,756 | +0.12(+0.31%) |
Jun 21, 2019 | 38.98 | 39.24 | 38.39 | 38.66 | 1,426,894 | -0.41(-1.05%) |
Jun 20, 2019 | 39.22 | 39.72 | 38.97 | 39.07 | 689,152 | +0.30(+0.76%) |
Jun 19, 2019 | 38.44 | 39.32 | 38.32 | 38.78 | 582,445 | +0.26(+0.68%) |
Jun 18, 2019 | 37.91 | 38.59 | 37.87 | 38.52 | 1,242,555 | +0.69(+1.82%) |
Jun 17, 2019 | 38.27 | 38.45 | 37.32 | 37.83 | 537,936 | -0.69(-1.78%) |
Jun 14, 2019 | 38.98 | 39.13 | 38.07 | 38.52 | 713,274 | -0.43(-1.09%) |
Jun 13, 2019 | 38.94 | 39.08 | 38.45 | 38.94 | 870,475 | +0.27(+0.70%) |
Jun 12, 2019 | 38.76 | 39.02 | 38.32 | 38.67 | 662,299 | -0.30(-0.76%) |
Jun 11, 2019 | 38.97 | 39.18 | 38.57 | 38.97 | 175,798 | +0.10(+0.27%) |
Jun 10, 2019 | 38.74 | 39.19 | 38.64 | 38.86 | 334,352 | +0.25(+0.65%) |
Jun 07, 2019 | 38.95 | 39.29 | 38.52 | 38.61 | 469,725 | -0.15(-0.38%) |
Jun 06, 2019 | 38.31 | 38.94 | 38.29 | 38.76 | 317,560 | +0.43(+1.13%) |
Jun 05, 2019 | 38.93 | 39.06 | 38.09 | 38.32 | 528,024 | -0.44(-1.14%) |
Jun 04, 2019 | 37.92 | 38.92 | 37.79 | 38.77 | 453,038 | +1.16(+3.10%) |