Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.48 | 27.50 | 27.20 | 27.36 | 295,847 | +0.01(+0.03%) |
Aug 29, 2019 | 27.17 | 27.40 | 27.17 | 27.35 | 186,251 | +0.45(+1.69%) |
Aug 28, 2019 | 26.56 | 27.01 | 26.50 | 26.90 | 215,984 | +0.30(+1.12%) |
Aug 27, 2019 | 27.14 | 27.14 | 26.56 | 26.60 | 205,674 | -0.37(-1.38%) |
Aug 26, 2019 | 26.94 | 26.97 | 26.76 | 26.97 | 197,749 | +0.30(+1.11%) |
Aug 23, 2019 | 27.33 | 27.49 | 26.62 | 26.68 | 382,760 | -0.81(-2.94%) |
Aug 22, 2019 | 27.58 | 27.64 | 27.32 | 27.48 | 167,730 | -0.05(-0.17%) |
Aug 21, 2019 | 27.56 | 27.58 | 27.45 | 27.53 | 141,339 | +0.23(+0.85%) |
Aug 20, 2019 | 27.43 | 27.46 | 27.30 | 27.30 | 153,764 | -0.20(-0.74%) |
Aug 19, 2019 | 27.53 | 27.62 | 27.47 | 27.50 | 156,577 | +0.30(+1.09%) |
Aug 16, 2019 | 26.82 | 27.26 | 26.82 | 27.21 | 199,888 | +0.53(+1.98%) |
Aug 15, 2019 | 26.89 | 26.89 | 26.55 | 26.68 | 205,332 | -0.11(-0.42%) |
Aug 14, 2019 | 27.08 | 27.10 | 26.70 | 26.79 | 404,553 | -0.75(-2.73%) |
Aug 13, 2019 | 27.21 | 27.83 | 27.08 | 27.54 | 351,480 | +0.28(+1.02%) |
Aug 12, 2019 | 27.45 | 27.48 | 27.20 | 27.26 | 503,717 | -0.33(-1.21%) |
Aug 09, 2019 | 27.86 | 27.86 | 27.53 | 27.60 | 231,121 | -0.37(-1.33%) |
Aug 08, 2019 | 27.53 | 27.97 | 27.53 | 27.97 | 255,666 | +0.63(+2.31%) |
Aug 07, 2019 | 27.09 | 27.43 | 26.87 | 27.34 | 439,569 | -0.04(-0.14%) |
Aug 06, 2019 | 27.30 | 27.42 | 27.02 | 27.37 | 2,104,711 | +0.27(+0.99%) |
Aug 05, 2019 | 27.44 | 27.44 | 26.82 | 27.10 | 237,723 | -0.84(-2.99%) |
Aug 02, 2019 | 28.12 | 28.13 | 27.71 | 27.94 | 720,180 | -0.29(-1.02%) |
Aug 01, 2019 | 28.76 | 28.94 | 28.14 | 28.23 | 359,927 | -0.46(-1.62%) |
Jul 31, 2019 | 28.97 | 29.14 | 28.52 | 28.69 | 532,116 | -0.29(-0.99%) |
Jul 30, 2019 | 28.52 | 28.99 | 28.46 | 28.98 | 213,201 | +0.29(+1.00%) |
Jul 29, 2019 | 28.91 | 28.91 | 28.61 | 28.69 | 397,056 | -0.21(-0.74%) |
Jul 26, 2019 | 28.63 | 28.93 | 28.63 | 28.90 | 342,373 | +0.33(+1.17%) |
Jul 25, 2019 | 28.90 | 28.90 | 28.53 | 28.57 | 1,917,350 | -0.32(-1.12%) |
Jul 24, 2019 | 28.38 | 28.94 | 28.38 | 28.90 | 251,458 | +0.45(+1.60%) |
Jul 23, 2019 | 28.35 | 28.44 | 28.23 | 28.44 | 249,370 | +0.22(+0.79%) |
Jul 22, 2019 | 28.32 | 28.41 | 28.20 | 28.22 | 194,643 | -0.05(-0.16%) |
Jul 19, 2019 | 28.44 | 28.53 | 28.26 | 28.26 | 234,567 | -0.14(-0.49%) |
Jul 18, 2019 | 28.27 | 28.44 | 28.21 | 28.40 | 206,228 | +0.09(+0.33%) |
Jul 17, 2019 | 28.52 | 28.52 | 28.25 | 28.31 | 250,612 | -0.20(-0.72%) |
Jul 16, 2019 | 28.48 | 28.67 | 28.43 | 28.51 | 472,042 | +0.01(+0.03%) |
Jul 15, 2019 | 28.74 | 28.74 | 28.43 | 28.51 | 2,245,715 | -0.15(-0.52%) |
Jul 12, 2019 | 28.46 | 28.73 | 28.45 | 28.65 | 204,627 | +0.24(+0.85%) |
Jul 11, 2019 | 28.58 | 28.58 | 28.28 | 28.41 | 234,631 | -0.12(-0.42%) |
Jul 10, 2019 | 28.64 | 28.66 | 28.39 | 28.53 | 355,615 | +0.07(+0.23%) |
Jul 09, 2019 | 28.32 | 28.49 | 28.32 | 28.47 | 171,483 | +0.02(+0.07%) |
Jul 08, 2019 | 28.65 | 28.68 | 28.42 | 28.45 | 191,085 | -0.29(-1.00%) |
Jul 05, 2019 | 28.51 | 28.74 | 28.39 | 28.74 | 221,105 | +0.11(+0.39%) |
Jul 03, 2019 | 28.51 | 28.65 | 28.45 | 28.63 | 144,531 | +0.20(+0.69%) |
Jul 02, 2019 | 28.55 | 28.56 | 28.28 | 28.43 | 271,481 | -0.11(-0.39%) |
Jul 01, 2019 | 28.82 | 28.88 | 28.40 | 28.54 | 1,031,826 | +0.09(+0.33%) |
Jun 28, 2019 | 28.14 | 28.51 | 28.14 | 28.45 | 2,443,357 | +0.37(+1.32%) |
Jun 27, 2019 | 27.68 | 28.08 | 27.68 | 28.08 | 224,909 | +0.48(+1.75%) |
Jun 26, 2019 | 27.74 | 27.81 | 27.58 | 27.60 | 167,225 | -0.05(-0.17%) |
Jun 25, 2019 | 27.84 | 27.86 | 27.61 | 27.64 | 227,596 | -0.16(-0.57%) |
Jun 24, 2019 | 28.18 | 28.18 | 27.80 | 27.80 | 2,337,827 | -0.32(-1.16%) |
Jun 21, 2019 | 28.33 | 28.33 | 28.04 | 28.12 | 248,352 | -0.21(-0.75%) |
Jun 20, 2019 | 28.47 | 28.48 | 28.20 | 28.34 | 271,903 | +0.16(+0.56%) |
Jun 19, 2019 | 28.14 | 28.22 | 28.01 | 28.18 | 138,169 | +0.08(+0.30%) |
Jun 18, 2019 | 27.98 | 28.30 | 27.96 | 28.10 | 1,950,989 | +0.33(+1.20%) |
Jun 17, 2019 | 27.72 | 27.89 | 27.71 | 27.76 | 113,145 | +0.15(+0.54%) |
Jun 14, 2019 | 27.83 | 27.83 | 27.60 | 27.62 | 111,621 | -0.19(-0.68%) |
Jun 13, 2019 | 27.71 | 27.84 | 27.66 | 27.81 | 122,482 | +0.26(+0.95%) |
Jun 12, 2019 | 27.53 | 27.60 | 27.42 | 27.54 | 155,842 | -0.01(-0.03%) |
Jun 11, 2019 | 27.84 | 27.88 | 27.44 | 27.55 | 365,192 | -0.07(-0.27%) |
Jun 10, 2019 | 27.58 | 27.85 | 27.57 | 27.63 | 183,717 | +0.15(+0.54%) |
Jun 07, 2019 | 27.41 | 27.57 | 27.33 | 27.48 | 251,040 | +0.17(+0.61%) |
Jun 06, 2019 | 27.34 | 27.41 | 27.04 | 27.31 | 224,701 | -0.04(-0.14%) |
Jun 05, 2019 | 27.47 | 27.47 | 27.09 | 27.35 | 146,297 | -0.03(-0.10%) |
Jun 04, 2019 | 26.93 | 27.39 | 26.91 | 27.38 | 180,503 | +0.71(+2.67%) |