Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.59 | 30.92 | 30.52 | 30.88 | 466,094 | +0.41(+1.34%) |
Aug 29, 2019 | 30.39 | 30.72 | 30.30 | 30.47 | 345,216 | +0.39(+1.30%) |
Aug 28, 2019 | 29.60 | 30.17 | 29.55 | 30.08 | 662,882 | +0.31(+1.05%) |
Aug 27, 2019 | 30.51 | 30.72 | 29.74 | 29.77 | 600,205 | -0.52(-1.72%) |
Aug 26, 2019 | 30.27 | 30.59 | 30.06 | 30.29 | 396,719 | +0.24(+0.81%) |
Aug 23, 2019 | 30.65 | 30.95 | 29.85 | 30.05 | 610,199 | -0.72(-2.34%) |
Aug 22, 2019 | 30.83 | 31.00 | 30.53 | 30.77 | 237,114 | +0.11(+0.37%) |
Aug 21, 2019 | 30.62 | 30.79 | 30.39 | 30.65 | 313,591 | +0.29(+0.97%) |
Aug 20, 2019 | 30.35 | 30.51 | 30.18 | 30.36 | 551,826 | -0.10(-0.31%) |
Aug 19, 2019 | 30.44 | 30.59 | 30.30 | 30.46 | 394,802 | +0.43(+1.44%) |
Aug 16, 2019 | 29.67 | 30.14 | 29.67 | 30.02 | 661,039 | +0.57(+1.94%) |
Aug 15, 2019 | 29.54 | 29.93 | 29.40 | 29.45 | 645,473 | +0.01(+0.03%) |
Aug 14, 2019 | 29.97 | 30.27 | 29.37 | 29.44 | 672,223 | -1.10(-3.61%) |
Aug 13, 2019 | 30.40 | 31.10 | 30.40 | 30.54 | 292,985 | +0.03(+0.11%) |
Aug 12, 2019 | 30.32 | 30.67 | 30.21 | 30.51 | 340,058 | -0.14(-0.45%) |
Aug 09, 2019 | 30.60 | 30.82 | 30.38 | 30.65 | 352,769 | -0.03(-0.08%) |
Aug 08, 2019 | 30.20 | 30.79 | 29.39 | 30.67 | 766,406 | +0.77(+2.58%) |
Aug 07, 2019 | 29.60 | 29.94 | 28.00 | 29.90 | 666,869 | -0.17(-0.57%) |
Aug 06, 2019 | 29.87 | 30.19 | 29.54 | 30.07 | 391,548 | +0.27(+0.90%) |
Aug 05, 2019 | 29.97 | 29.97 | 29.30 | 29.81 | 512,801 | -0.64(-2.10%) |
Aug 02, 2019 | 30.85 | 30.91 | 30.24 | 30.44 | 636,186 | -0.57(-1.83%) |
Aug 01, 2019 | 31.56 | 31.93 | 30.90 | 31.01 | 694,081 | -0.53(-1.67%) |
Jul 31, 2019 | 31.75 | 32.12 | 31.18 | 31.54 | 684,773 | -0.27(-0.84%) |
Jul 30, 2019 | 31.08 | 31.81 | 31.08 | 31.81 | 382,119 | +0.48(+1.54%) |
Jul 29, 2019 | 31.50 | 31.65 | 31.26 | 31.32 | 526,389 | -0.16(-0.49%) |
Jul 26, 2019 | 31.17 | 31.52 | 31.15 | 31.48 | 381,132 | +0.36(+1.16%) |
Jul 25, 2019 | 31.11 | 31.23 | 30.93 | 31.12 | 861,287 | +0.01(+0.03%) |
Jul 24, 2019 | 30.46 | 31.23 | 30.46 | 31.11 | 603,938 | +0.43(+1.41%) |
Jul 23, 2019 | 30.20 | 30.68 | 30.17 | 30.68 | 456,734 | +0.63(+2.09%) |
Jul 22, 2019 | 30.15 | 30.24 | 29.83 | 30.05 | 344,351 | -0.11(-0.37%) |
Jul 19, 2019 | 30.19 | 30.49 | 30.08 | 30.16 | 674,346 | -0.15(-0.48%) |
Jul 18, 2019 | 30.05 | 30.45 | 29.75 | 30.31 | 492,730 | +0.34(+1.12%) |
Jul 17, 2019 | 29.84 | 30.17 | 29.79 | 29.97 | 833,782 | +0.13(+0.43%) |
Jul 16, 2019 | 29.86 | 30.07 | 29.70 | 29.84 | 417,308 | +0.01(+0.03%) |
Jul 15, 2019 | 30.65 | 30.69 | 29.78 | 29.83 | 618,609 | -0.72(-2.37%) |
Jul 12, 2019 | 30.35 | 30.68 | 30.22 | 30.56 | 385,191 | +0.24(+0.80%) |
Jul 11, 2019 | 30.28 | 30.45 | 30.06 | 30.31 | 480,206 | +0.05(+0.17%) |
Jul 10, 2019 | 30.18 | 30.52 | 30.05 | 30.26 | 907,328 | +0.11(+0.37%) |
Jul 09, 2019 | 30.15 | 30.26 | 29.83 | 30.15 | 576,840 | -0.05(-0.17%) |
Jul 08, 2019 | 30.27 | 30.35 | 29.99 | 30.20 | 470,155 | -0.11(-0.37%) |
Jul 05, 2019 | 30.19 | 30.39 | 29.98 | 30.31 | 245,659 | +0.23(+0.77%) |
Jul 03, 2019 | 29.93 | 30.12 | 29.81 | 30.08 | 205,644 | +0.33(+1.10%) |
Jul 02, 2019 | 29.85 | 29.99 | 29.50 | 29.75 | 442,225 | -0.21(-0.69%) |
Jul 01, 2019 | 30.27 | 30.47 | 29.87 | 29.96 | 398,204 | -0.16(-0.52%) |
Jun 28, 2019 | 29.54 | 30.15 | 29.45 | 30.12 | 1,169,609 | +0.71(+2.40%) |
Jun 27, 2019 | 28.66 | 29.42 | 28.59 | 29.41 | 331,073 | +0.79(+2.77%) |
Jun 26, 2019 | 28.68 | 28.88 | 28.56 | 28.62 | 401,165 | +0.10(+0.36%) |
Jun 25, 2019 | 28.51 | 28.72 | 28.24 | 28.51 | 468,058 | +0.04(+0.15%) |
Jun 24, 2019 | 28.55 | 28.92 | 28.30 | 28.47 | 481,488 | -0.04(-0.15%) |
Jun 21, 2019 | 28.94 | 29.09 | 28.48 | 28.51 | 991,453 | -0.63(-2.16%) |
Jun 20, 2019 | 29.04 | 29.21 | 28.68 | 29.14 | 461,141 | +0.24(+0.84%) |
Jun 19, 2019 | 28.64 | 28.97 | 28.49 | 28.90 | 544,239 | +0.25(+0.87%) |
Jun 18, 2019 | 28.24 | 28.95 | 28.11 | 28.65 | 289,358 | +0.48(+1.71%) |
Jun 17, 2019 | 28.56 | 28.74 | 28.08 | 28.17 | 324,537 | -0.35(-1.24%) |
Jun 14, 2019 | 28.59 | 28.68 | 28.29 | 28.52 | 261,433 | -0.11(-0.39%) |
Jun 13, 2019 | 28.74 | 28.86 | 28.56 | 28.63 | 306,471 | +0.07(+0.24%) |
Jun 12, 2019 | 28.22 | 28.62 | 28.21 | 28.56 | 282,159 | +0.16(+0.58%) |
Jun 11, 2019 | 28.53 | 28.62 | 28.21 | 28.40 | 288,747 | +0.07(+0.24%) |
Jun 10, 2019 | 28.34 | 28.61 | 28.24 | 28.33 | 298,500 | +0.14(+0.49%) |
Jun 07, 2019 | 28.00 | 28.30 | 27.86 | 28.19 | 323,254 | +0.16(+0.55%) |
Jun 06, 2019 | 27.94 | 28.14 | 27.60 | 28.04 | 379,379 | +0.04(+0.15%) |
Jun 05, 2019 | 28.02 | 28.33 | 27.53 | 27.99 | 308,391 | -0.09(-0.31%) |
Jun 04, 2019 | 27.60 | 28.08 | 27.33 | 28.08 | 329,664 | +0.81(+2.97%) |