Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.56 | 28.56 | 28.29 | 28.44 | 89,800 | +0.07(+0.25%) |
Aug 29, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 80,092 | +0.43(+1.54%) |
Aug 28, 2019 | 27.75 | 28.02 | 27.60 | 27.94 | 85,673 | +0.19(+0.68%) |
Aug 27, 2019 | 28.16 | 28.16 | 27.68 | 27.75 | 217,343 | -0.20(-0.72%) |
Aug 26, 2019 | 28.01 | 28.06 | 27.79 | 27.95 | 76,005 | +0.20(+0.72%) |
Aug 23, 2019 | 28.33 | 28.48 | 27.69 | 27.75 | 150,300 | -0.76(-2.67%) |
Aug 22, 2019 | 28.59 | 28.62 | 28.34 | 28.51 | 88,318 | +0.05(+0.18%) |
Aug 21, 2019 | 28.52 | 28.54 | 28.43 | 28.46 | 111,827 | +0.14(+0.50%) |
Aug 20, 2019 | 28.46 | 28.49 | 28.29 | 28.32 | 116,665 | -0.20(-0.70%) |
Aug 19, 2019 | 28.56 | 28.63 | 28.51 | 28.52 | 129,532 | +0.24(+0.85%) |
Aug 16, 2019 | 27.83 | 28.31 | 27.61 | 28.28 | 93,800 | +0.56(+2.02%) |
Aug 15, 2019 | 28.00 | 28.00 | 27.57 | 27.72 | 258,865 | -0.05(-0.18%) |
Aug 14, 2019 | 28.27 | 28.27 | 27.71 | 27.77 | 62,417 | -0.77(-2.70%) |
Aug 13, 2019 | 28.09 | 28.79 | 28.09 | 28.54 | 70,915 | +0.29(+1.03%) |
Aug 12, 2019 | 28.48 | 28.50 | 28.18 | 28.25 | 72,865 | -0.41(-1.43%) |
Aug 09, 2019 | 28.83 | 28.91 | 28.57 | 28.66 | 195,300 | -0.30(-1.04%) |
Aug 08, 2019 | 28.55 | 28.97 | 28.55 | 28.96 | 151,046 | +0.55(+1.94%) |
Aug 07, 2019 | 27.87 | 28.46 | 27.87 | 28.41 | 67,744 | +0.05(+0.18%) |
Aug 06, 2019 | 28.10 | 28.36 | 27.88 | 28.36 | 114,794 | +0.38(+1.36%) |
Aug 05, 2019 | 27.91 | 28.42 | 27.74 | 27.98 | 265,615 | -0.79(-2.75%) |
Aug 02, 2019 | 29.00 | 29.02 | 28.63 | 28.77 | 78,600 | -0.29(-1.00%) |
Aug 01, 2019 | 29.53 | 29.70 | 28.95 | 29.06 | 86,916 | -0.43(-1.46%) |
Jul 31, 2019 | 29.84 | 29.88 | 29.42 | 29.49 | 151,782 | -0.34(-1.14%) |
Jul 30, 2019 | 29.50 | 29.83 | 29.39 | 29.83 | 159,339 | +0.19(+0.64%) |
Jul 29, 2019 | 29.81 | 29.81 | 29.60 | 29.64 | 78,551 | -0.14(-0.47%) |
Jul 26, 2019 | 29.44 | 29.80 | 29.44 | 29.78 | 142,200 | +0.30(+1.02%) |
Jul 25, 2019 | 29.65 | 29.81 | 29.46 | 29.48 | 55,372 | -0.27(-0.91%) |
Jul 24, 2019 | 29.25 | 29.79 | 29.25 | 29.75 | 83,418 | +0.38(+1.29%) |
Jul 23, 2019 | 29.24 | 29.38 | 29.14 | 29.37 | 108,143 | +0.28(+0.96%) |
Jul 22, 2019 | 29.19 | 29.21 | 29.07 | 29.09 | 169,487 | -0.01(-0.03%) |
Jul 19, 2019 | 29.19 | 29.38 | 29.10 | 29.10 | 89,700 | -0.09(-0.31%) |
Jul 18, 2019 | 29.03 | 29.36 | 29.01 | 29.19 | 117,164 | +0.10(+0.34%) |
Jul 17, 2019 | 29.30 | 29.39 | 29.07 | 29.09 | 124,688 | -0.22(-0.75%) |
Jul 16, 2019 | 29.29 | 29.40 | 29.23 | 29.31 | 135,295 | +0.02(+0.07%) |
Jul 15, 2019 | 29.49 | 29.49 | 29.24 | 29.29 | 103,847 | -0.16(-0.53%) |
Jul 12, 2019 | 29.10 | 29.47 | 29.10 | 29.45 | 67,400 | +0.31(+1.05%) |
Jul 11, 2019 | 29.25 | 29.25 | 29.01 | 29.14 | 86,358 | -0.05(-0.17%) |
Jul 10, 2019 | 29.33 | 29.42 | 29.14 | 29.19 | 142,424 | -0.06(-0.21%) |
Jul 09, 2019 | 29.05 | 29.25 | 29.05 | 29.25 | 205,360 | +0.03(+0.10%) |
Jul 08, 2019 | 29.34 | 29.39 | 29.19 | 29.22 | 78,752 | -0.29(-0.98%) |
Jul 05, 2019 | 29.20 | 29.51 | 29.19 | 29.51 | 64,800 | +0.03(+0.10%) |
Jul 03, 2019 | 29.32 | 29.48 | 29.25 | 29.48 | 49,300 | +0.29(+0.99%) |
Jul 02, 2019 | 29.26 | 29.26 | 29.08 | 29.19 | 58,723 | -0.07(-0.24%) |
Jul 01, 2019 | 29.46 | 29.52 | 29.13 | 29.26 | 138,296 | +0.11(+0.38%) |
Jun 28, 2019 | 29.00 | 29.19 | 28.93 | 29.15 | 83,700 | +0.34(+1.19%) |
Jun 27, 2019 | 28.50 | 28.81 | 28.48 | 28.81 | 67,479 | +0.39(+1.37%) |
Jun 26, 2019 | 28.64 | 28.64 | 28.42 | 28.42 | 142,725 | -0.05(-0.18%) |
Jun 25, 2019 | 28.68 | 28.70 | 28.47 | 28.47 | 126,459 | -0.16(-0.56%) |
Jun 24, 2019 | 28.91 | 29.03 | 28.63 | 28.63 | 124,943 | -0.21(-0.73%) |
Jun 21, 2019 | 28.97 | 29.07 | 28.80 | 28.84 | 159,900 | -0.20(-0.69%) |
Jun 20, 2019 | 29.14 | 29.22 | 28.88 | 29.04 | 136,178 | +0.14(+0.48%) |
Jun 19, 2019 | 28.80 | 28.92 | 28.76 | 28.90 | 85,544 | +0.08(+0.28%) |
Jun 18, 2019 | 28.63 | 28.96 | 28.57 | 28.82 | 116,446 | +0.36(+1.26%) |
Jun 17, 2019 | 28.49 | 28.65 | 28.46 | 28.46 | 112,581 | -0.04(-0.14%) |
Jun 14, 2019 | 28.68 | 28.76 | 28.46 | 28.50 | 149,700 | -0.17(-0.59%) |
Jun 13, 2019 | 28.59 | 28.70 | 28.54 | 28.67 | 143,251 | +0.17(+0.60%) |
Jun 12, 2019 | 28.49 | 28.52 | 28.49 | 28.50 | 223,237 | -0.01(-0.04%) |
Jun 11, 2019 | 28.51 | 28.53 | 28.51 | 28.51 | 98,101 | +0.00(+0.00%) |
Jun 10, 2019 | 28.51 | 28.53 | 28.50 | 28.51 | 94,970 | +0.00(+0.00%) |
Jun 07, 2019 | 28.50 | 28.53 | 28.49 | 28.51 | 315,200 | +0.00(+0.00%) |
Jun 06, 2019 | 28.50 | 28.52 | 28.50 | 28.51 | 396,259 | +0.01(+0.04%) |
Jun 05, 2019 | 28.54 | 28.54 | 28.49 | 28.50 | 156,145 | +0.00(+0.00%) |
Jun 04, 2019 | 28.52 | 28.52 | 28.49 | 28.50 | 142,258 | -0.04(-0.14%) |