Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.89 | 28.26 | 27.57 | 28.00 | 538,000 | +0.35(+1.27%) |
Aug 29, 2019 | 28.55 | 29.05 | 27.57 | 27.65 | 367,309 | -0.68(-2.40%) |
Aug 28, 2019 | 27.77 | 28.45 | 27.25 | 28.33 | 691,181 | +0.47(+1.69%) |
Aug 27, 2019 | 28.29 | 28.69 | 27.38 | 27.86 | 545,450 | -0.38(-1.35%) |
Aug 26, 2019 | 28.57 | 28.79 | 27.97 | 28.24 | 829,840 | -0.02(-0.07%) |
Aug 23, 2019 | 29.73 | 29.96 | 27.92 | 28.26 | 550,800 | -1.85(-6.14%) |
Aug 22, 2019 | 30.51 | 30.81 | 29.69 | 30.11 | 259,086 | -0.40(-1.31%) |
Aug 21, 2019 | 30.55 | 30.69 | 29.96 | 30.51 | 307,751 | +0.57(+1.90%) |
Aug 20, 2019 | 30.20 | 30.43 | 29.90 | 29.94 | 415,534 | -0.36(-1.19%) |
Aug 19, 2019 | 30.43 | 30.84 | 30.28 | 30.30 | 441,217 | +0.17(+0.56%) |
Aug 16, 2019 | 29.90 | 30.27 | 29.64 | 30.13 | 257,800 | +0.42(+1.41%) |
Aug 15, 2019 | 29.64 | 29.87 | 29.34 | 29.71 | 250,182 | +0.19(+0.64%) |
Aug 14, 2019 | 30.11 | 30.41 | 29.28 | 29.52 | 299,170 | -1.11(-3.62%) |
Aug 13, 2019 | 29.85 | 30.76 | 29.79 | 30.63 | 427,509 | +0.80(+2.68%) |
Aug 12, 2019 | 29.84 | 30.02 | 29.10 | 29.83 | 370,733 | -0.31(-1.03%) |
Aug 09, 2019 | 29.50 | 30.47 | 29.34 | 30.14 | 711,600 | +0.50(+1.69%) |
Aug 08, 2019 | 29.06 | 30.00 | 28.99 | 29.64 | 856,646 | +0.53(+1.82%) |
Aug 07, 2019 | 28.75 | 29.38 | 28.53 | 29.11 | 624,276 | +0.08(+0.28%) |
Aug 06, 2019 | 29.37 | 29.89 | 28.45 | 29.03 | 753,301 | -0.23(-0.79%) |
Aug 05, 2019 | 30.51 | 31.14 | 28.98 | 29.26 | 771,669 | -1.84(-5.92%) |
Aug 02, 2019 | 30.00 | 31.48 | 29.81 | 31.10 | 860,900 | +1.10(+3.67%) |
Aug 01, 2019 | 30.30 | 32.44 | 29.19 | 30.00 | 1,487,069 | +1.50(+5.26%) |
Jul 31, 2019 | 29.18 | 29.50 | 28.47 | 28.50 | 562,441 | -0.63(-2.16%) |
Jul 30, 2019 | 27.18 | 29.68 | 27.06 | 29.13 | 1,004,780 | +1.83(+6.70%) |
Jul 29, 2019 | 27.95 | 28.07 | 26.88 | 27.30 | 475,823 | -0.71(-2.53%) |
Jul 26, 2019 | 28.36 | 28.64 | 27.82 | 28.01 | 290,500 | -0.19(-0.67%) |
Jul 25, 2019 | 28.27 | 28.52 | 28.00 | 28.20 | 313,433 | -0.01(-0.04%) |
Jul 24, 2019 | 27.20 | 28.25 | 27.20 | 28.21 | 308,447 | +0.99(+3.64%) |
Jul 23, 2019 | 26.95 | 27.23 | 26.35 | 27.22 | 256,582 | +0.44(+1.64%) |
Jul 22, 2019 | 27.34 | 27.52 | 26.77 | 26.78 | 411,350 | -0.47(-1.72%) |
Jul 19, 2019 | 27.64 | 28.01 | 27.24 | 27.25 | 398,100 | -0.39(-1.41%) |
Jul 18, 2019 | 27.91 | 28.07 | 27.38 | 27.64 | 461,210 | -0.11(-0.40%) |
Jul 17, 2019 | 28.12 | 28.35 | 27.66 | 27.75 | 315,201 | -0.45(-1.60%) |
Jul 16, 2019 | 27.80 | 28.43 | 27.80 | 28.20 | 322,341 | +0.33(+1.18%) |
Jul 15, 2019 | 27.79 | 28.34 | 27.61 | 27.87 | 329,035 | +0.13(+0.47%) |
Jul 12, 2019 | 27.35 | 27.88 | 27.21 | 27.74 | 483,200 | +0.55(+2.02%) |
Jul 11, 2019 | 27.37 | 27.39 | 27.01 | 27.19 | 235,271 | -0.12(-0.44%) |
Jul 10, 2019 | 26.90 | 27.35 | 26.82 | 27.31 | 298,769 | +0.64(+2.40%) |
Jul 09, 2019 | 26.63 | 26.91 | 26.31 | 26.67 | 223,774 | -0.08(-0.30%) |
Jul 08, 2019 | 26.59 | 26.90 | 26.32 | 26.75 | 296,865 | +0.00(+0.00%) |
Jul 05, 2019 | 26.87 | 27.14 | 26.04 | 26.75 | 303,200 | -0.41(-1.51%) |
Jul 03, 2019 | 27.24 | 27.32 | 26.93 | 27.16 | 154,300 | +0.18(+0.67%) |
Jul 02, 2019 | 27.20 | 27.71 | 26.71 | 26.98 | 212,591 | -0.22(-0.81%) |
Jul 01, 2019 | 27.48 | 27.98 | 26.82 | 27.20 | 441,532 | -0.18(-0.66%) |
Jun 28, 2019 | 27.03 | 27.76 | 27.03 | 27.38 | 2,929,200 | +0.42(+1.56%) |
Jun 27, 2019 | 26.42 | 27.08 | 26.42 | 26.96 | 381,376 | +0.72(+2.74%) |
Jun 26, 2019 | 26.40 | 26.62 | 26.04 | 26.24 | 292,876 | -0.04(-0.15%) |
Jun 25, 2019 | 26.91 | 27.28 | 26.14 | 26.28 | 401,642 | -0.37(-1.39%) |
Jun 24, 2019 | 27.45 | 27.79 | 26.63 | 26.65 | 360,039 | -0.84(-3.06%) |
Jun 21, 2019 | 27.64 | 28.11 | 27.40 | 27.49 | 740,600 | -0.43(-1.54%) |
Jun 20, 2019 | 27.50 | 28.00 | 26.90 | 27.92 | 1,070,628 | +0.57(+2.08%) |
Jun 19, 2019 | 26.65 | 27.53 | 26.27 | 27.35 | 453,731 | +0.65(+2.43%) |
Jun 18, 2019 | 26.95 | 27.46 | 26.64 | 26.70 | 621,040 | +0.01(+0.04%) |
Jun 17, 2019 | 26.01 | 26.76 | 25.09 | 26.69 | 753,653 | +0.78(+3.01%) |
Jun 14, 2019 | 25.29 | 26.03 | 25.17 | 25.91 | 626,300 | +0.46(+1.81%) |
Jun 13, 2019 | 24.24 | 25.46 | 24.12 | 25.45 | 604,253 | +1.45(+6.04%) |
Jun 12, 2019 | 24.73 | 24.99 | 23.96 | 24.00 | 540,620 | -0.69(-2.79%) |
Jun 11, 2019 | 25.64 | 25.69 | 24.64 | 24.69 | 624,052 | -0.77(-3.02%) |
Jun 10, 2019 | 25.37 | 26.02 | 25.37 | 25.46 | 483,827 | +0.25(+0.99%) |
Jun 07, 2019 | 25.12 | 25.45 | 24.83 | 25.21 | 408,600 | +0.30(+1.20%) |
Jun 06, 2019 | 25.31 | 25.93 | 24.80 | 24.91 | 326,488 | -0.48(-1.89%) |
Jun 05, 2019 | 24.81 | 25.54 | 24.41 | 25.39 | 491,495 | +0.80(+3.25%) |
Jun 04, 2019 | 24.81 | 24.87 | 23.88 | 24.59 | 598,032 | +0.03(+0.12%) |