Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.24 | 29.07 | 28.21 | 28.67 | 55,100 | +0.64(+2.28%) |
Aug 29, 2019 | 28.12 | 28.51 | 27.81 | 28.03 | 100,440 | +0.26(+0.94%) |
Aug 28, 2019 | 26.99 | 28.23 | 26.99 | 27.77 | 51,041 | +0.64(+2.36%) |
Aug 27, 2019 | 27.91 | 27.91 | 27.04 | 27.13 | 50,829 | -0.66(-2.37%) |
Aug 26, 2019 | 27.83 | 27.88 | 27.20 | 27.79 | 40,717 | +0.33(+1.20%) |
Aug 23, 2019 | 28.27 | 28.28 | 27.38 | 27.46 | 59,000 | -0.96(-3.38%) |
Aug 22, 2019 | 28.78 | 29.01 | 28.14 | 28.42 | 24,907 | -0.19(-0.66%) |
Aug 21, 2019 | 28.67 | 29.17 | 28.20 | 28.61 | 63,827 | +0.34(+1.20%) |
Aug 20, 2019 | 28.66 | 28.99 | 28.18 | 28.27 | 43,746 | -0.53(-1.84%) |
Aug 19, 2019 | 28.91 | 29.22 | 28.72 | 28.80 | 51,774 | +0.30(+1.05%) |
Aug 16, 2019 | 28.32 | 28.98 | 28.12 | 28.50 | 59,700 | +0.22(+0.78%) |
Aug 15, 2019 | 28.07 | 28.40 | 27.86 | 28.28 | 51,362 | +0.28(+1.00%) |
Aug 14, 2019 | 28.14 | 28.17 | 27.59 | 28.00 | 86,672 | -0.75(-2.61%) |
Aug 13, 2019 | 27.96 | 28.97 | 27.96 | 28.75 | 62,855 | +0.63(+2.24%) |
Aug 12, 2019 | 28.27 | 28.40 | 28.10 | 28.12 | 43,884 | -0.35(-1.23%) |
Aug 09, 2019 | 29.28 | 29.47 | 28.37 | 28.47 | 73,800 | -0.69(-2.37%) |
Aug 08, 2019 | 28.76 | 29.56 | 28.76 | 29.16 | 65,030 | +0.66(+2.32%) |
Aug 07, 2019 | 29.02 | 29.25 | 27.79 | 28.50 | 148,989 | -0.86(-2.93%) |
Aug 06, 2019 | 29.83 | 29.87 | 28.96 | 29.36 | 57,614 | -0.26(-0.88%) |
Aug 05, 2019 | 30.70 | 31.43 | 29.55 | 29.62 | 89,958 | -1.88(-5.97%) |
Aug 02, 2019 | 31.75 | 31.98 | 31.02 | 31.50 | 80,400 | -0.25(-0.79%) |
Aug 01, 2019 | 33.15 | 33.86 | 29.95 | 31.75 | 228,411 | -4.37(-12.10%) |
Jul 31, 2019 | 37.61 | 38.14 | 35.91 | 36.12 | 129,538 | -1.54(-4.09%) |
Jul 30, 2019 | 36.77 | 38.00 | 36.58 | 37.66 | 85,143 | +0.52(+1.40%) |
Jul 29, 2019 | 36.99 | 37.48 | 36.72 | 37.14 | 40,246 | -0.05(-0.13%) |
Jul 26, 2019 | 36.80 | 37.53 | 36.44 | 37.19 | 35,400 | +0.34(+0.92%) |
Jul 25, 2019 | 37.43 | 37.70 | 36.85 | 36.85 | 24,655 | -0.71(-1.89%) |
Jul 24, 2019 | 36.69 | 37.79 | 36.18 | 37.56 | 59,516 | +0.96(+2.62%) |
Jul 23, 2019 | 36.43 | 36.96 | 36.37 | 36.60 | 19,257 | +0.33(+0.91%) |
Jul 22, 2019 | 36.49 | 37.04 | 35.13 | 36.27 | 53,131 | -0.02(-0.06%) |
Jul 19, 2019 | 36.39 | 36.96 | 36.18 | 36.29 | 55,000 | -0.01(-0.03%) |
Jul 18, 2019 | 36.23 | 36.60 | 36.02 | 36.30 | 33,874 | +0.01(+0.03%) |
Jul 17, 2019 | 36.71 | 36.71 | 36.15 | 36.29 | 38,289 | -0.39(-1.06%) |
Jul 16, 2019 | 37.02 | 37.46 | 36.59 | 36.68 | 75,483 | +0.05(+0.14%) |
Jul 15, 2019 | 37.06 | 37.06 | 36.18 | 36.63 | 32,587 | -0.51(-1.37%) |
Jul 12, 2019 | 36.68 | 37.61 | 36.55 | 37.14 | 49,800 | +0.41(+1.12%) |
Jul 11, 2019 | 36.37 | 36.74 | 35.96 | 36.73 | 34,198 | +0.31(+0.85%) |
Jul 10, 2019 | 36.90 | 37.16 | 36.26 | 36.42 | 30,077 | -0.34(-0.92%) |
Jul 09, 2019 | 36.83 | 36.94 | 36.14 | 36.76 | 43,438 | -0.35(-0.94%) |
Jul 08, 2019 | 37.15 | 37.45 | 36.84 | 37.11 | 40,692 | -0.15(-0.40%) |
Jul 05, 2019 | 36.66 | 37.39 | 36.31 | 37.26 | 24,300 | +0.39(+1.06%) |
Jul 03, 2019 | 36.89 | 37.11 | 36.56 | 36.87 | 16,700 | +0.05(+0.14%) |
Jul 02, 2019 | 37.17 | 37.17 | 36.36 | 36.82 | 35,819 | -0.34(-0.91%) |
Jul 01, 2019 | 37.74 | 37.74 | 36.97 | 37.16 | 63,808 | -0.19(-0.51%) |
Jun 28, 2019 | 36.74 | 37.77 | 36.74 | 37.35 | 118,100 | +0.71(+1.94%) |
Jun 27, 2019 | 35.54 | 36.74 | 35.50 | 36.64 | 79,252 | +1.10(+3.10%) |
Jun 26, 2019 | 35.50 | 36.19 | 35.32 | 35.54 | 86,165 | +0.11(+0.31%) |
Jun 25, 2019 | 35.21 | 36.12 | 35.05 | 35.43 | 59,204 | +0.21(+0.60%) |
Jun 24, 2019 | 36.24 | 36.24 | 34.99 | 35.22 | 53,006 | -1.02(-2.81%) |
Jun 21, 2019 | 36.41 | 36.95 | 36.03 | 36.24 | 170,700 | -0.43(-1.17%) |
Jun 20, 2019 | 35.65 | 36.68 | 35.65 | 36.67 | 48,944 | +1.23(+3.47%) |
Jun 19, 2019 | 34.76 | 35.44 | 34.44 | 35.44 | 38,033 | +0.67(+1.93%) |
Jun 18, 2019 | 33.80 | 35.20 | 33.80 | 34.77 | 45,126 | +1.17(+3.48%) |
Jun 17, 2019 | 33.73 | 33.95 | 33.51 | 33.60 | 33,406 | -0.09(-0.27%) |
Jun 14, 2019 | 33.60 | 33.98 | 33.36 | 33.69 | 19,100 | +0.08(+0.24%) |
Jun 13, 2019 | 33.30 | 33.87 | 33.18 | 33.61 | 54,382 | +0.44(+1.33%) |
Jun 12, 2019 | 33.46 | 33.55 | 32.76 | 33.17 | 17,972 | -0.29(-0.87%) |
Jun 11, 2019 | 34.07 | 34.20 | 33.36 | 33.46 | 105,343 | -0.26(-0.77%) |
Jun 10, 2019 | 33.63 | 34.81 | 33.41 | 33.72 | 73,757 | +0.22(+0.66%) |
Jun 07, 2019 | 33.12 | 34.04 | 33.12 | 33.50 | 76,900 | +0.48(+1.45%) |
Jun 06, 2019 | 33.34 | 33.34 | 32.54 | 33.02 | 27,850 | -0.32(-0.96%) |
Jun 05, 2019 | 33.62 | 33.92 | 32.87 | 33.34 | 30,249 | -0.28(-0.83%) |
Jun 04, 2019 | 32.54 | 33.66 | 32.37 | 33.62 | 41,710 | +1.55(+4.83%) |