Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.03 | 28.07 | 27.79 | 27.97 | 29,800 | -0.19(-0.66%) |
Aug 29, 2019 | 28.25 | 28.31 | 28.11 | 28.16 | 66,269 | +0.32(+1.15%) |
Aug 28, 2019 | 27.64 | 27.87 | 27.59 | 27.84 | 55,628 | -0.15(-0.55%) |
Aug 27, 2019 | 28.03 | 28.07 | 27.95 | 27.99 | 44,357 | -0.06(-0.21%) |
Aug 26, 2019 | 28.10 | 28.16 | 28.05 | 28.05 | 29,196 | -0.08(-0.28%) |
Aug 23, 2019 | 28.31 | 28.48 | 28.13 | 28.13 | 37,400 | -0.25(-0.86%) |
Aug 22, 2019 | 28.52 | 28.55 | 28.26 | 28.38 | 20,823 | -0.12(-0.44%) |
Aug 21, 2019 | 28.47 | 28.60 | 28.43 | 28.50 | 26,640 | +0.31(+1.10%) |
Aug 20, 2019 | 28.23 | 28.31 | 28.09 | 28.19 | 32,927 | -0.15(-0.54%) |
Aug 19, 2019 | 28.35 | 28.56 | 28.32 | 28.34 | 47,725 | +0.07(+0.25%) |
Aug 16, 2019 | 28.05 | 28.30 | 28.05 | 28.27 | 452,200 | +0.43(+1.54%) |
Aug 15, 2019 | 27.74 | 27.84 | 27.67 | 27.84 | 302,799 | -0.01(-0.04%) |
Aug 14, 2019 | 27.90 | 27.94 | 27.78 | 27.85 | 73,785 | -0.54(-1.90%) |
Aug 13, 2019 | 28.17 | 28.50 | 28.17 | 28.39 | 40,820 | +0.20(+0.71%) |
Aug 12, 2019 | 28.20 | 28.30 | 28.14 | 28.19 | 32,415 | +0.18(+0.65%) |
Aug 09, 2019 | 28.06 | 28.12 | 27.95 | 28.01 | 39,600 | -0.33(-1.16%) |
Aug 08, 2019 | 28.10 | 28.42 | 28.07 | 28.34 | 62,447 | +0.29(+1.03%) |
Aug 07, 2019 | 27.92 | 28.13 | 27.92 | 28.05 | 92,036 | -0.03(-0.11%) |
Aug 06, 2019 | 28.02 | 28.18 | 27.79 | 28.08 | 269,379 | +1.28(+4.78%) |
Aug 05, 2019 | 26.83 | 26.87 | 26.64 | 26.80 | 154,089 | -0.07(-0.28%) |
Aug 02, 2019 | 27.04 | 27.05 | 26.71 | 26.88 | 125,200 | -0.59(-2.14%) |
Aug 01, 2019 | 27.51 | 27.67 | 27.45 | 27.46 | 141,664 | -0.27(-0.96%) |
Jul 31, 2019 | 27.91 | 28.12 | 27.65 | 27.73 | 97,556 | -0.05(-0.18%) |
Jul 30, 2019 | 27.80 | 27.91 | 27.77 | 27.78 | 55,772 | -0.67(-2.36%) |
Jul 29, 2019 | 28.42 | 28.51 | 28.34 | 28.45 | 31,395 | -0.54(-1.85%) |
Jul 26, 2019 | 28.85 | 29.01 | 28.73 | 28.98 | 56,500 | +0.86(+3.08%) |
Jul 25, 2019 | 27.46 | 28.49 | 27.33 | 28.12 | 185,886 | +0.47(+1.70%) |
Jul 24, 2019 | 27.46 | 27.96 | 27.43 | 27.65 | 42,433 | +0.12(+0.45%) |
Jul 23, 2019 | 27.80 | 27.80 | 27.46 | 27.52 | 20,653 | -0.35(-1.27%) |
Jul 22, 2019 | 27.91 | 27.91 | 27.82 | 27.88 | 31,738 | +0.04(+0.14%) |
Jul 19, 2019 | 27.97 | 28.00 | 27.84 | 27.84 | 35,400 | -0.32(-1.14%) |
Jul 18, 2019 | 28.11 | 28.22 | 27.96 | 28.16 | 43,888 | +0.21(+0.76%) |
Jul 17, 2019 | 27.94 | 27.97 | 27.88 | 27.95 | 55,232 | +0.08(+0.28%) |
Jul 16, 2019 | 27.92 | 27.96 | 27.81 | 27.87 | 47,204 | -0.16(-0.57%) |
Jul 15, 2019 | 28.05 | 28.06 | 27.92 | 28.03 | 63,967 | -0.04(-0.16%) |
Jul 12, 2019 | 28.00 | 28.09 | 27.96 | 28.07 | 49,900 | +0.13(+0.48%) |
Jul 11, 2019 | 28.04 | 28.07 | 27.90 | 27.94 | 34,688 | -0.09(-0.34%) |
Jul 10, 2019 | 27.92 | 28.08 | 27.92 | 28.03 | 33,270 | +0.07(+0.26%) |
Jul 09, 2019 | 27.91 | 27.99 | 27.90 | 27.96 | 244,865 | -0.01(-0.04%) |
Jul 08, 2019 | 27.82 | 27.97 | 27.82 | 27.97 | 53,703 | +0.04(+0.14%) |
Jul 05, 2019 | 27.88 | 27.98 | 27.77 | 27.93 | 40,800 | -0.12(-0.43%) |
Jul 03, 2019 | 28.07 | 28.17 | 28.03 | 28.05 | 33,700 | +0.18(+0.64%) |
Jul 02, 2019 | 27.71 | 27.95 | 27.70 | 27.87 | 40,868 | +0.26(+0.94%) |
Jul 01, 2019 | 27.75 | 27.80 | 27.55 | 27.61 | 52,418 | +0.18(+0.67%) |
Jun 28, 2019 | 27.42 | 27.58 | 27.42 | 27.43 | 57,700 | +0.42(+1.55%) |
Jun 27, 2019 | 27.12 | 27.16 | 26.99 | 27.01 | 82,385 | -0.74(-2.66%) |
Jun 26, 2019 | 27.90 | 28.01 | 27.58 | 27.75 | 66,879 | -0.28(-1.01%) |
Jun 25, 2019 | 28.24 | 28.30 | 28.03 | 28.03 | 32,625 | -0.25(-0.88%) |
Jun 24, 2019 | 28.23 | 28.34 | 28.22 | 28.28 | 47,205 | +0.26(+0.94%) |
Jun 21, 2019 | 27.93 | 28.05 | 27.83 | 28.02 | 33,000 | -0.08(-0.29%) |
Jun 20, 2019 | 28.05 | 28.16 | 27.95 | 28.10 | 54,215 | +0.58(+2.11%) |
Jun 19, 2019 | 27.60 | 27.64 | 27.38 | 27.52 | 70,563 | -0.15(-0.54%) |
Jun 18, 2019 | 27.77 | 27.81 | 27.61 | 27.67 | 58,903 | +0.08(+0.28%) |
Jun 17, 2019 | 27.61 | 27.74 | 27.58 | 27.59 | 36,311 | +0.16(+0.59%) |
Jun 14, 2019 | 27.48 | 27.48 | 27.35 | 27.43 | 95,700 | -0.05(-0.19%) |
Jun 13, 2019 | 27.31 | 27.57 | 27.31 | 27.48 | 35,951 | -0.06(-0.21%) |
Jun 12, 2019 | 27.74 | 27.75 | 27.54 | 27.54 | 53,873 | +0.19(+0.69%) |
Jun 11, 2019 | 27.55 | 27.55 | 27.26 | 27.35 | 55,816 | -0.37(-1.33%) |
Jun 10, 2019 | 27.75 | 27.82 | 27.64 | 27.72 | 66,108 | +0.05(+0.20%) |
Jun 07, 2019 | 27.63 | 27.86 | 27.58 | 27.66 | 55,600 | +0.50(+1.86%) |
Jun 06, 2019 | 27.35 | 27.42 | 27.08 | 27.16 | 65,894 | -0.36(-1.31%) |
Jun 05, 2019 | 27.60 | 27.61 | 27.45 | 27.52 | 79,166 | +0.12(+0.44%) |
Jun 04, 2019 | 27.49 | 27.49 | 27.22 | 27.40 | 60,375 | +0.15(+0.55%) |