Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.51 | 31.50 | 29.10 | 30.48 | 136,900 | -0.23(-0.75%) |
Aug 29, 2019 | 29.80 | 30.92 | 27.59 | 30.71 | 139,796 | +1.10(+3.71%) |
Aug 28, 2019 | 31.25 | 31.91 | 29.26 | 29.61 | 144,691 | -1.65(-5.28%) |
Aug 27, 2019 | 30.64 | 31.78 | 30.05 | 31.26 | 171,908 | +0.77(+2.53%) |
Aug 26, 2019 | 29.60 | 30.98 | 29.43 | 30.49 | 112,278 | +1.18(+4.03%) |
Aug 23, 2019 | 29.99 | 30.60 | 28.57 | 29.31 | 63,800 | -0.49(-1.64%) |
Aug 22, 2019 | 30.01 | 30.50 | 29.66 | 29.80 | 100,199 | -0.02(-0.07%) |
Aug 21, 2019 | 28.96 | 30.00 | 28.51 | 29.82 | 132,992 | +1.16(+4.05%) |
Aug 20, 2019 | 28.02 | 29.11 | 27.85 | 28.66 | 159,728 | +0.61(+2.17%) |
Aug 19, 2019 | 27.52 | 29.49 | 27.44 | 28.05 | 222,721 | +0.59(+2.15%) |
Aug 16, 2019 | 26.74 | 28.32 | 26.58 | 27.46 | 218,100 | +0.70(+2.62%) |
Aug 15, 2019 | 25.64 | 27.14 | 25.64 | 26.76 | 172,927 | +0.87(+3.36%) |
Aug 14, 2019 | 26.44 | 26.44 | 25.32 | 25.89 | 128,748 | -0.87(-3.25%) |
Aug 13, 2019 | 26.00 | 27.09 | 25.75 | 26.76 | 95,540 | +0.57(+2.18%) |
Aug 12, 2019 | 26.50 | 27.38 | 25.78 | 26.19 | 216,792 | -0.69(-2.57%) |
Aug 09, 2019 | 29.67 | 29.99 | 25.69 | 26.88 | 441,200 | -2.94(-9.86%) |
Aug 08, 2019 | 29.65 | 30.49 | 28.78 | 29.82 | 85,580 | +0.35(+1.19%) |
Aug 07, 2019 | 27.64 | 29.58 | 27.28 | 29.47 | 62,760 | +1.59(+5.70%) |
Aug 06, 2019 | 27.00 | 28.22 | 26.71 | 27.88 | 60,629 | +0.98(+3.64%) |
Aug 05, 2019 | 28.11 | 28.11 | 26.64 | 26.90 | 100,611 | -1.39(-4.91%) |
Aug 02, 2019 | 29.64 | 30.59 | 27.70 | 28.29 | 148,300 | -1.40(-4.72%) |
Aug 01, 2019 | 29.35 | 32.81 | 29.35 | 29.69 | 296,691 | +0.34(+1.16%) |
Jul 31, 2019 | 27.86 | 29.50 | 27.43 | 29.35 | 77,811 | +1.57(+5.65%) |
Jul 30, 2019 | 28.88 | 29.00 | 27.02 | 27.78 | 97,883 | -0.91(-3.17%) |
Jul 29, 2019 | 28.51 | 29.47 | 28.03 | 28.69 | 101,526 | +0.32(+1.13%) |
Jul 26, 2019 | 27.03 | 28.94 | 27.00 | 28.37 | 216,700 | +1.58(+5.90%) |
Jul 25, 2019 | 28.12 | 28.56 | 26.01 | 26.79 | 116,715 | -1.33(-4.73%) |
Jul 24, 2019 | 28.83 | 30.83 | 28.00 | 28.12 | 105,074 | -0.71(-2.46%) |
Jul 23, 2019 | 30.64 | 30.66 | 28.25 | 28.83 | 192,942 | -1.51(-4.98%) |
Jul 22, 2019 | 27.60 | 30.80 | 27.60 | 30.34 | 296,856 | +2.83(+10.29%) |
Jul 19, 2019 | 26.00 | 28.15 | 24.06 | 27.51 | 298,600 | +1.51(+5.81%) |
Jul 18, 2019 | 26.21 | 27.00 | 25.51 | 26.00 | 213,303 | -0.12(-0.46%) |
Jul 17, 2019 | 26.00 | 26.56 | 25.61 | 26.12 | 109,416 | +0.18(+0.69%) |
Jul 16, 2019 | 27.93 | 27.93 | 25.41 | 25.94 | 174,112 | -1.90(-6.82%) |
Jul 15, 2019 | 28.50 | 28.73 | 27.10 | 27.84 | 156,056 | -0.78(-2.73%) |
Jul 12, 2019 | 29.61 | 29.61 | 28.28 | 28.62 | 235,800 | -1.15(-3.86%) |
Jul 11, 2019 | 27.49 | 31.64 | 26.98 | 29.77 | 230,729 | +2.17(+7.86%) |
Jul 10, 2019 | 27.58 | 27.95 | 26.84 | 27.60 | 238,872 | +0.24(+0.88%) |
Jul 09, 2019 | 28.30 | 28.42 | 27.30 | 27.36 | 94,322 | -0.84(-2.98%) |
Jul 08, 2019 | 28.71 | 28.98 | 27.91 | 28.20 | 210,618 | -0.79(-2.73%) |
Jul 05, 2019 | 28.61 | 29.15 | 27.25 | 28.99 | 399,900 | +0.38(+1.33%) |
Jul 03, 2019 | 27.06 | 29.10 | 27.06 | 28.61 | 2,097,700 | +1.57(+5.81%) |
Jul 02, 2019 | 27.26 | 27.55 | 25.50 | 27.04 | 595,465 | -0.32(-1.17%) |
Jul 01, 2019 | 27.42 | 27.86 | 26.09 | 27.36 | 325,609 | +0.39(+1.45%) |
Jun 28, 2019 | 27.90 | 28.00 | 25.55 | 26.97 | 865,400 | -0.58(-2.11%) |