Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.93 | 28.52 | 27.79 | 28.05 | 1,265,709 | +0.56(+2.05%) |
Aug 29, 2019 | 27.32 | 27.58 | 27.00 | 27.49 | 2,596,551 | +2.00(+7.83%) |
Aug 28, 2019 | 25.08 | 25.77 | 24.98 | 25.49 | 1,010,756 | +0.25(+1.00%) |
Aug 27, 2019 | 26.13 | 26.13 | 25.23 | 25.24 | 661,576 | -0.71(-2.74%) |
Aug 26, 2019 | 26.35 | 26.35 | 25.83 | 25.95 | 538,089 | -0.01(-0.04%) |
Aug 23, 2019 | 26.82 | 27.06 | 25.91 | 25.96 | 1,047,363 | -1.13(-4.17%) |
Aug 22, 2019 | 26.93 | 27.20 | 26.80 | 27.09 | 1,051,125 | +0.25(+0.94%) |
Aug 21, 2019 | 26.87 | 26.94 | 26.66 | 26.83 | 832,579 | +0.23(+0.88%) |
Aug 20, 2019 | 27.08 | 27.08 | 26.55 | 26.60 | 583,335 | -0.42(-1.55%) |
Aug 19, 2019 | 27.20 | 27.25 | 26.91 | 27.02 | 1,070,027 | +0.28(+1.06%) |
Aug 16, 2019 | 26.42 | 26.84 | 26.39 | 26.74 | 1,020,352 | +0.61(+2.35%) |
Aug 15, 2019 | 26.79 | 26.96 | 25.96 | 26.12 | 764,541 | -0.59(-2.22%) |
Aug 14, 2019 | 27.27 | 27.35 | 26.63 | 26.72 | 858,965 | -1.20(-4.29%) |
Aug 13, 2019 | 27.13 | 28.04 | 26.90 | 27.92 | 882,197 | +0.82(+3.01%) |
Aug 12, 2019 | 27.03 | 27.30 | 26.91 | 27.10 | 570,730 | -0.24(-0.89%) |
Aug 09, 2019 | 27.66 | 27.66 | 27.18 | 27.34 | 356,240 | -0.54(-1.95%) |
Aug 08, 2019 | 27.53 | 27.95 | 27.49 | 27.89 | 855,290 | +0.63(+2.32%) |
Aug 07, 2019 | 26.59 | 27.30 | 26.56 | 27.26 | 731,660 | +0.23(+0.86%) |
Aug 06, 2019 | 27.39 | 27.52 | 26.77 | 27.02 | 811,656 | -0.06(-0.22%) |
Aug 05, 2019 | 27.53 | 27.71 | 27.03 | 27.08 | 1,176,192 | -1.21(-4.29%) |
Aug 02, 2019 | 28.93 | 28.94 | 28.09 | 28.29 | 996,731 | -0.92(-3.16%) |
Aug 01, 2019 | 29.97 | 30.46 | 29.05 | 29.22 | 1,394,199 | -0.77(-2.56%) |
Jul 31, 2019 | 30.54 | 30.71 | 29.89 | 29.98 | 1,204,349 | -0.51(-1.69%) |
Jul 30, 2019 | 30.03 | 30.55 | 29.92 | 30.50 | 786,340 | +0.17(+0.58%) |
Jul 29, 2019 | 30.19 | 30.44 | 29.95 | 30.32 | 825,892 | +0.11(+0.35%) |
Jul 26, 2019 | 30.10 | 30.30 | 29.88 | 30.22 | 804,964 | +0.26(+0.88%) |
Jul 25, 2019 | 29.96 | 30.13 | 29.75 | 29.95 | 901,169 | -0.10(-0.32%) |
Jul 24, 2019 | 29.84 | 30.27 | 29.84 | 30.05 | 1,071,516 | +0.13(+0.42%) |
Jul 23, 2019 | 29.75 | 29.97 | 29.61 | 29.93 | 810,073 | +0.34(+1.15%) |
Jul 22, 2019 | 29.58 | 29.91 | 29.53 | 29.59 | 783,809 | +0.21(+0.73%) |
Jul 19, 2019 | 29.84 | 29.87 | 29.35 | 29.37 | 940,292 | -0.11(-0.36%) |
Jul 18, 2019 | 29.53 | 29.54 | 29.20 | 29.48 | 955,564 | -0.06(-0.20%) |
Jul 17, 2019 | 29.66 | 29.94 | 29.54 | 29.54 | 813,085 | -0.12(-0.39%) |
Jul 16, 2019 | 29.60 | 29.88 | 29.40 | 29.65 | 636,302 | -0.15(-0.49%) |
Jul 15, 2019 | 29.90 | 30.09 | 29.62 | 29.80 | 721,980 | -0.07(-0.23%) |
Jul 12, 2019 | 29.68 | 29.99 | 29.66 | 29.87 | 717,423 | +0.43(+1.45%) |
Jul 11, 2019 | 30.02 | 30.02 | 29.42 | 29.44 | 1,044,965 | -0.50(-1.69%) |
Jul 10, 2019 | 30.06 | 30.20 | 29.69 | 29.94 | 1,052,620 | +0.03(+0.10%) |
Jul 09, 2019 | 30.09 | 30.27 | 29.71 | 29.92 | 1,138,813 | -0.19(-0.64%) |
Jul 08, 2019 | 30.42 | 30.55 | 30.02 | 30.11 | 1,523,433 | -0.51(-1.68%) |
Jul 05, 2019 | 30.55 | 30.65 | 30.19 | 30.62 | 1,372,951 | -0.02(-0.06%) |
Jul 03, 2019 | 30.74 | 30.98 | 30.51 | 30.64 | 2,381,217 | -0.11(-0.35%) |
Jul 02, 2019 | 30.97 | 31.12 | 30.58 | 30.75 | 1,047,641 | -0.27(-0.88%) |
Jul 01, 2019 | 30.99 | 31.30 | 30.46 | 31.02 | 1,780,338 | +0.34(+1.11%) |
Jun 28, 2019 | 30.29 | 30.72 | 30.05 | 30.68 | 2,480,704 | +0.50(+1.64%) |
Jun 27, 2019 | 30.06 | 30.39 | 30.06 | 30.19 | 1,034,889 | +0.31(+1.04%) |
Jun 26, 2019 | 29.75 | 30.20 | 29.57 | 29.88 | 1,270,502 | +0.20(+0.69%) |
Jun 25, 2019 | 29.49 | 29.99 | 29.36 | 29.67 | 1,267,894 | +0.17(+0.59%) |
Jun 24, 2019 | 29.61 | 29.92 | 29.31 | 29.50 | 2,125,451 | -0.02(-0.07%) |
Jun 21, 2019 | 29.59 | 29.79 | 28.97 | 29.52 | 2,624,890 | -0.20(-0.69%) |
Jun 20, 2019 | 29.76 | 29.81 | 29.17 | 29.72 | 1,876,082 | +0.48(+1.63%) |
Jun 19, 2019 | 27.96 | 29.56 | 27.53 | 29.25 | 4,516,497 | +2.72(+10.25%) |
Jun 18, 2019 | 26.25 | 26.83 | 26.22 | 26.53 | 1,744,807 | +0.50(+1.90%) |
Jun 17, 2019 | 25.72 | 26.20 | 25.55 | 26.03 | 910,296 | +0.33(+1.28%) |
Jun 14, 2019 | 25.94 | 26.01 | 25.53 | 25.70 | 974,279 | -0.50(-1.89%) |
Jun 13, 2019 | 26.28 | 26.49 | 26.06 | 26.20 | 833,909 | +0.03(+0.11%) |
Jun 12, 2019 | 25.90 | 26.21 | 25.71 | 26.17 | 839,049 | +0.17(+0.67%) |
Jun 11, 2019 | 26.40 | 26.53 | 25.95 | 25.99 | 616,161 | -0.15(-0.56%) |
Jun 10, 2019 | 25.96 | 26.41 | 25.78 | 26.14 | 681,809 | +0.45(+1.74%) |
Jun 07, 2019 | 25.68 | 25.94 | 25.46 | 25.69 | 486,521 | +0.17(+0.69%) |
Jun 06, 2019 | 25.17 | 25.57 | 24.77 | 25.52 | 935,281 | +0.33(+1.31%) |
Jun 05, 2019 | 25.50 | 25.72 | 24.81 | 25.19 | 987,581 | -0.16(-0.61%) |
Jun 04, 2019 | 24.62 | 25.37 | 24.56 | 25.34 | 846,513 | +1.07(+4.40%) |