Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.46 | 29.56 | 29.04 | 29.19 | 1,302,531 | -0.05(-0.17%) |
Aug 29, 2019 | 28.74 | 29.40 | 28.74 | 29.24 | 1,151,756 | +0.72(+2.53%) |
Aug 28, 2019 | 28.08 | 28.79 | 28.04 | 28.51 | 1,080,608 | +0.26(+0.93%) |
Aug 27, 2019 | 28.98 | 29.01 | 28.13 | 28.25 | 1,358,935 | -0.41(-1.43%) |
Aug 26, 2019 | 28.78 | 28.78 | 28.31 | 28.66 | 1,543,739 | +0.16(+0.58%) |
Aug 23, 2019 | 29.26 | 29.78 | 28.42 | 28.50 | 1,681,710 | -1.00(-3.40%) |
Aug 22, 2019 | 29.49 | 29.62 | 29.05 | 29.50 | 1,193,163 | +0.30(+1.01%) |
Aug 21, 2019 | 29.24 | 29.38 | 29.01 | 29.20 | 1,440,803 | +0.30(+1.05%) |
Aug 20, 2019 | 29.23 | 29.23 | 28.83 | 28.90 | 1,066,004 | -0.60(-2.03%) |
Aug 19, 2019 | 29.88 | 29.97 | 29.48 | 29.50 | 1,380,234 | +0.23(+0.79%) |
Aug 16, 2019 | 28.24 | 29.38 | 28.24 | 29.27 | 1,853,278 | +1.31(+4.67%) |
Aug 15, 2019 | 28.13 | 28.39 | 27.92 | 27.96 | 1,312,691 | -0.20(-0.70%) |
Aug 14, 2019 | 28.32 | 28.57 | 28.00 | 28.16 | 1,504,829 | -0.98(-3.35%) |
Aug 13, 2019 | 28.85 | 29.93 | 28.85 | 29.14 | 1,426,261 | +0.25(+0.88%) |
Aug 12, 2019 | 29.06 | 29.19 | 28.85 | 28.88 | 1,280,128 | -0.62(-2.09%) |
Aug 09, 2019 | 29.69 | 29.84 | 29.45 | 29.50 | 1,313,489 | -0.30(-1.02%) |
Aug 08, 2019 | 29.22 | 29.93 | 29.22 | 29.80 | 1,553,070 | +0.83(+2.86%) |
Aug 07, 2019 | 28.61 | 29.13 | 28.23 | 28.97 | 1,966,085 | -0.32(-1.09%) |
Aug 06, 2019 | 28.84 | 29.35 | 28.48 | 29.29 | 1,991,463 | +0.85(+2.97%) |
Aug 05, 2019 | 28.74 | 28.75 | 28.03 | 28.45 | 1,999,356 | -1.03(-3.48%) |
Aug 02, 2019 | 29.41 | 29.58 | 29.06 | 29.47 | 1,610,477 | +0.01(+0.03%) |
Aug 01, 2019 | 31.17 | 31.52 | 29.44 | 29.47 | 2,856,833 | -1.88(-6.00%) |
Jul 31, 2019 | 31.72 | 31.95 | 31.21 | 31.35 | 1,916,236 | -0.45(-1.42%) |
Jul 30, 2019 | 30.90 | 31.82 | 30.90 | 31.80 | 1,200,214 | +0.53(+1.71%) |
Jul 29, 2019 | 31.40 | 31.53 | 31.17 | 31.26 | 1,477,774 | -0.10(-0.31%) |
Jul 26, 2019 | 30.66 | 31.43 | 30.47 | 31.36 | 1,737,844 | +0.88(+2.88%) |
Jul 25, 2019 | 30.62 | 30.99 | 30.32 | 30.48 | 1,597,566 | -0.10(-0.32%) |
Jul 24, 2019 | 29.88 | 30.70 | 29.84 | 30.58 | 1,749,525 | +0.57(+1.89%) |
Jul 23, 2019 | 29.38 | 30.07 | 29.30 | 30.02 | 1,386,388 | +0.63(+2.15%) |
Jul 22, 2019 | 29.73 | 29.79 | 29.06 | 29.38 | 1,909,306 | -0.41(-1.38%) |
Jul 19, 2019 | 29.69 | 30.21 | 29.66 | 29.79 | 2,642,565 | +0.11(+0.36%) |
Jul 18, 2019 | 28.69 | 29.81 | 28.69 | 29.69 | 2,986,240 | +0.85(+2.96%) |
Jul 17, 2019 | 28.85 | 29.08 | 28.41 | 28.83 | 1,946,561 | -0.04(-0.14%) |
Jul 16, 2019 | 28.24 | 29.15 | 28.05 | 28.88 | 3,517,218 | +0.38(+1.33%) |
Jul 15, 2019 | 29.19 | 29.19 | 28.18 | 28.50 | 2,215,931 | -0.59(-2.03%) |
Jul 12, 2019 | 28.82 | 29.15 | 28.70 | 29.09 | 1,300,339 | +0.46(+1.61%) |
Jul 11, 2019 | 28.32 | 28.70 | 28.17 | 28.63 | 1,366,568 | +0.31(+1.10%) |
Jul 10, 2019 | 28.74 | 28.74 | 28.24 | 28.32 | 1,023,875 | -0.43(-1.49%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.24 | 28.74 | 1,184,352 | +0.27(+0.95%) |
Jul 08, 2019 | 28.50 | 28.79 | 28.42 | 28.47 | 1,428,875 | -0.32(-1.11%) |
Jul 05, 2019 | 28.70 | 28.85 | 28.55 | 28.79 | 837,750 | +0.40(+1.42%) |
Jul 03, 2019 | 28.39 | 28.74 | 28.28 | 28.39 | 1,026,122 | +0.10(+0.35%) |
Jul 02, 2019 | 28.61 | 28.68 | 28.17 | 28.29 | 1,593,594 | -0.51(-1.77%) |
Jul 01, 2019 | 29.16 | 29.43 | 28.69 | 28.80 | 1,737,499 | +0.06(+0.20%) |
Jun 28, 2019 | 28.38 | 28.88 | 28.28 | 28.74 | 3,514,167 | +0.75(+2.67%) |
Jun 27, 2019 | 27.56 | 28.19 | 27.56 | 28.00 | 1,240,793 | +0.48(+1.76%) |
Jun 26, 2019 | 27.50 | 27.83 | 27.40 | 27.51 | 1,837,531 | +0.20(+0.72%) |
Jun 25, 2019 | 27.42 | 27.64 | 27.05 | 27.31 | 1,973,378 | -0.14(-0.51%) |
Jun 24, 2019 | 27.68 | 27.94 | 27.41 | 27.45 | 1,910,501 | -0.34(-1.21%) |
Jun 21, 2019 | 27.43 | 28.15 | 27.41 | 27.79 | 3,872,402 | +0.29(+1.04%) |
Jun 20, 2019 | 27.50 | 27.57 | 26.91 | 27.50 | 1,720,190 | +0.16(+0.57%) |
Jun 19, 2019 | 27.71 | 27.92 | 27.31 | 27.35 | 1,888,515 | -0.05(-0.18%) |
Jun 18, 2019 | 26.97 | 27.86 | 26.97 | 27.40 | 3,063,259 | +0.78(+2.94%) |
Jun 17, 2019 | 26.87 | 27.27 | 26.53 | 26.62 | 1,421,271 | -0.25(-0.94%) |
Jun 14, 2019 | 26.86 | 26.99 | 26.38 | 26.87 | 1,159,316 | +0.04(+0.15%) |
Jun 13, 2019 | 26.81 | 27.10 | 26.70 | 26.83 | 799,167 | +0.10(+0.37%) |
Jun 12, 2019 | 26.81 | 26.95 | 26.54 | 26.73 | 1,825,320 | -0.20(-0.76%) |
Jun 11, 2019 | 27.11 | 27.43 | 26.87 | 26.93 | 1,225,095 | -0.01(-0.03%) |
Jun 10, 2019 | 26.96 | 27.41 | 26.92 | 26.94 | 1,000,144 | +0.28(+1.04%) |
Jun 07, 2019 | 26.89 | 26.95 | 26.59 | 26.66 | 1,026,995 | -0.31(-1.15%) |
Jun 06, 2019 | 27.10 | 27.33 | 26.67 | 26.97 | 2,062,662 | -0.27(-0.99%) |
Jun 05, 2019 | 27.59 | 27.59 | 26.82 | 27.24 | 1,782,141 | -0.33(-1.18%) |
Jun 04, 2019 | 26.66 | 27.66 | 26.66 | 27.57 | 1,944,370 | +1.25(+4.76%) |