Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.29 | 30.63 | 30.23 | 30.58 | 470,607 | +0.40(+1.34%) |
Aug 29, 2019 | 30.10 | 30.42 | 30.01 | 30.18 | 348,559 | +0.39(+1.30%) |
Aug 28, 2019 | 29.31 | 29.88 | 29.27 | 29.79 | 669,300 | +0.31(+1.05%) |
Aug 27, 2019 | 30.21 | 30.43 | 29.45 | 29.48 | 606,017 | -0.52(-1.72%) |
Aug 26, 2019 | 29.98 | 30.30 | 29.78 | 30.00 | 400,561 | +0.24(+0.81%) |
Aug 23, 2019 | 30.36 | 30.65 | 29.56 | 29.76 | 616,108 | -0.71(-2.34%) |
Aug 22, 2019 | 30.53 | 30.70 | 30.24 | 30.47 | 239,410 | +0.11(+0.37%) |
Aug 21, 2019 | 30.33 | 30.50 | 30.10 | 30.36 | 316,628 | +0.29(+0.97%) |
Aug 20, 2019 | 30.06 | 30.21 | 29.89 | 30.07 | 557,169 | -0.09(-0.31%) |
Aug 19, 2019 | 30.15 | 30.29 | 30.01 | 30.16 | 398,625 | +0.43(+1.44%) |
Aug 16, 2019 | 29.38 | 29.85 | 29.38 | 29.73 | 667,440 | +0.57(+1.94%) |
Aug 15, 2019 | 29.25 | 29.64 | 29.11 | 29.17 | 651,723 | +0.01(+0.03%) |
Aug 14, 2019 | 29.68 | 29.98 | 29.09 | 29.16 | 678,732 | -1.09(-3.61%) |
Aug 13, 2019 | 30.11 | 30.80 | 30.11 | 30.25 | 295,822 | +0.03(+0.11%) |
Aug 12, 2019 | 30.03 | 30.38 | 29.92 | 30.21 | 343,351 | -0.14(-0.45%) |
Aug 09, 2019 | 30.31 | 30.52 | 30.09 | 30.35 | 356,185 | -0.03(-0.08%) |
Aug 08, 2019 | 29.91 | 30.50 | 29.11 | 30.38 | 773,827 | +0.76(+2.58%) |
Aug 07, 2019 | 29.31 | 29.66 | 27.73 | 29.61 | 673,327 | -0.17(-0.57%) |
Aug 06, 2019 | 29.58 | 29.90 | 29.25 | 29.78 | 395,340 | +0.26(+0.90%) |
Aug 05, 2019 | 29.68 | 29.68 | 29.02 | 29.52 | 517,766 | -0.63(-2.10%) |
Aug 02, 2019 | 30.55 | 30.61 | 29.95 | 30.15 | 642,346 | -0.56(-1.83%) |
Aug 01, 2019 | 31.26 | 31.62 | 30.60 | 30.71 | 700,802 | -0.52(-1.67%) |
Jul 31, 2019 | 31.44 | 31.81 | 30.89 | 31.24 | 691,404 | -0.26(-0.84%) |
Jul 30, 2019 | 30.78 | 31.51 | 30.78 | 31.50 | 385,819 | +0.48(+1.54%) |
Jul 29, 2019 | 31.20 | 31.35 | 30.96 | 31.02 | 531,486 | -0.15(-0.49%) |
Jul 26, 2019 | 30.87 | 31.22 | 30.85 | 31.18 | 384,822 | +0.36(+1.16%) |
Jul 25, 2019 | 30.81 | 30.93 | 30.64 | 30.82 | 869,627 | +0.01(+0.03%) |
Jul 24, 2019 | 30.17 | 30.93 | 30.17 | 30.81 | 609,786 | +0.43(+1.41%) |
Jul 23, 2019 | 29.91 | 30.39 | 29.88 | 30.38 | 461,156 | +0.62(+2.09%) |
Jul 22, 2019 | 29.86 | 29.95 | 29.54 | 29.76 | 347,685 | -0.11(-0.37%) |
Jul 19, 2019 | 29.90 | 30.19 | 29.79 | 29.87 | 680,875 | -0.15(-0.48%) |
Jul 18, 2019 | 29.76 | 30.16 | 29.47 | 30.01 | 497,501 | +0.33(+1.12%) |
Jul 17, 2019 | 29.55 | 29.88 | 29.50 | 29.68 | 841,856 | +0.13(+0.43%) |
Jul 16, 2019 | 29.57 | 29.78 | 29.42 | 29.55 | 421,349 | +0.01(+0.03%) |
Jul 15, 2019 | 30.36 | 30.40 | 29.49 | 29.54 | 624,600 | -0.72(-2.37%) |
Jul 12, 2019 | 30.06 | 30.38 | 29.93 | 30.26 | 388,921 | +0.24(+0.80%) |
Jul 11, 2019 | 29.99 | 30.16 | 29.78 | 30.02 | 484,856 | +0.05(+0.17%) |
Jul 10, 2019 | 29.89 | 30.23 | 29.76 | 29.97 | 916,114 | +0.11(+0.37%) |
Jul 09, 2019 | 29.86 | 29.97 | 29.54 | 29.86 | 582,426 | -0.05(-0.17%) |
Jul 08, 2019 | 29.98 | 30.06 | 29.70 | 29.91 | 474,707 | -0.11(-0.37%) |
Jul 05, 2019 | 29.90 | 30.10 | 29.69 | 30.02 | 248,038 | +0.23(+0.77%) |
Jul 03, 2019 | 29.64 | 29.84 | 29.52 | 29.79 | 207,635 | +0.32(+1.10%) |
Jul 02, 2019 | 29.56 | 29.71 | 29.22 | 29.47 | 446,507 | -0.20(-0.69%) |
Jul 01, 2019 | 29.98 | 30.18 | 29.59 | 29.67 | 402,059 | -0.15(-0.52%) |
Jun 28, 2019 | 29.25 | 29.86 | 29.17 | 29.83 | 1,180,934 | +0.70(+2.40%) |
Jun 27, 2019 | 28.38 | 29.14 | 28.32 | 29.13 | 334,279 | +0.79(+2.77%) |
Jun 26, 2019 | 28.40 | 28.61 | 28.29 | 28.34 | 405,049 | +0.10(+0.36%) |
Jun 25, 2019 | 28.24 | 28.44 | 27.97 | 28.24 | 472,590 | +0.04(+0.15%) |
Jun 24, 2019 | 28.27 | 28.64 | 28.03 | 28.20 | 486,150 | -0.04(-0.15%) |
Jun 21, 2019 | 28.67 | 28.81 | 28.20 | 28.24 | 1,001,053 | -0.62(-2.16%) |
Jun 20, 2019 | 28.76 | 28.93 | 28.41 | 28.86 | 465,607 | +0.24(+0.84%) |
Jun 19, 2019 | 28.37 | 28.69 | 28.21 | 28.62 | 549,509 | +0.25(+0.87%) |
Jun 18, 2019 | 27.97 | 28.67 | 27.84 | 28.38 | 292,160 | +0.48(+1.71%) |
Jun 17, 2019 | 28.29 | 28.46 | 27.81 | 27.90 | 327,680 | -0.35(-1.24%) |
Jun 14, 2019 | 28.32 | 28.41 | 28.02 | 28.25 | 263,965 | -0.11(-0.39%) |
Jun 13, 2019 | 28.47 | 28.58 | 28.29 | 28.36 | 309,439 | +0.07(+0.24%) |
Jun 12, 2019 | 27.95 | 28.35 | 27.94 | 28.29 | 284,891 | +0.16(+0.58%) |
Jun 11, 2019 | 28.26 | 28.35 | 27.94 | 28.13 | 291,543 | +0.07(+0.24%) |
Jun 10, 2019 | 28.07 | 28.33 | 27.97 | 28.06 | 301,391 | +0.14(+0.49%) |
Jun 07, 2019 | 27.73 | 28.02 | 27.59 | 27.92 | 326,384 | +0.15(+0.55%) |
Jun 06, 2019 | 27.67 | 27.87 | 27.33 | 27.77 | 383,053 | +0.04(+0.15%) |
Jun 05, 2019 | 27.75 | 28.06 | 27.27 | 27.73 | 311,377 | -0.09(-0.31%) |
Jun 04, 2019 | 27.33 | 27.81 | 27.07 | 27.81 | 332,856 | +0.80(+2.97%) |