Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.91 | 28.50 | 27.77 | 28.03 | 1,266,580 | +0.56(+2.05%) |
Aug 29, 2019 | 27.30 | 27.56 | 26.98 | 27.47 | 2,598,339 | +1.99(+7.83%) |
Aug 28, 2019 | 25.06 | 25.76 | 24.96 | 25.47 | 1,011,452 | +0.25(+1.00%) |
Aug 27, 2019 | 26.12 | 26.12 | 25.21 | 25.22 | 662,032 | -0.71(-2.74%) |
Aug 26, 2019 | 26.33 | 26.33 | 25.81 | 25.93 | 538,460 | -0.01(-0.04%) |
Aug 23, 2019 | 26.80 | 27.04 | 25.89 | 25.94 | 1,048,084 | -1.13(-4.17%) |
Aug 22, 2019 | 26.91 | 27.19 | 26.78 | 27.07 | 1,051,848 | +0.25(+0.94%) |
Aug 21, 2019 | 26.86 | 26.92 | 26.64 | 26.82 | 833,153 | +0.23(+0.88%) |
Aug 20, 2019 | 27.06 | 27.06 | 26.53 | 26.58 | 583,737 | -0.42(-1.55%) |
Aug 19, 2019 | 27.18 | 27.23 | 26.89 | 27.00 | 1,070,764 | +0.28(+1.06%) |
Aug 16, 2019 | 26.40 | 26.83 | 26.37 | 26.72 | 1,021,054 | +0.61(+2.35%) |
Aug 15, 2019 | 26.77 | 26.94 | 25.94 | 26.11 | 765,067 | -0.59(-2.22%) |
Aug 14, 2019 | 27.25 | 27.33 | 26.61 | 26.70 | 859,556 | -1.20(-4.29%) |
Aug 13, 2019 | 27.11 | 28.02 | 26.88 | 27.90 | 882,805 | +0.82(+3.01%) |
Aug 12, 2019 | 27.01 | 27.29 | 26.89 | 27.08 | 571,123 | -0.24(-0.89%) |
Aug 09, 2019 | 27.64 | 27.64 | 27.16 | 27.32 | 356,485 | -0.54(-1.95%) |
Aug 08, 2019 | 27.51 | 27.94 | 27.47 | 27.87 | 855,879 | +0.63(+2.32%) |
Aug 07, 2019 | 26.57 | 27.29 | 26.54 | 27.24 | 732,164 | +0.23(+0.86%) |
Aug 06, 2019 | 27.37 | 27.50 | 26.75 | 27.00 | 812,215 | -0.06(-0.22%) |
Aug 05, 2019 | 27.51 | 27.69 | 27.01 | 27.06 | 1,177,002 | -1.21(-4.29%) |
Aug 02, 2019 | 28.92 | 28.92 | 28.07 | 28.27 | 997,417 | -0.92(-3.16%) |
Aug 01, 2019 | 29.95 | 30.44 | 29.03 | 29.20 | 1,395,159 | -0.77(-2.56%) |
Jul 31, 2019 | 30.52 | 30.69 | 29.87 | 29.96 | 1,205,178 | -0.51(-1.69%) |
Jul 30, 2019 | 30.01 | 30.53 | 29.90 | 30.48 | 786,881 | +0.17(+0.58%) |
Jul 29, 2019 | 30.17 | 30.42 | 29.93 | 30.30 | 826,461 | +0.11(+0.35%) |
Jul 26, 2019 | 30.08 | 30.28 | 29.86 | 30.20 | 805,519 | +0.26(+0.88%) |
Jul 25, 2019 | 29.94 | 30.11 | 29.73 | 29.93 | 901,789 | -0.10(-0.32%) |
Jul 24, 2019 | 29.82 | 30.25 | 29.82 | 30.03 | 1,072,254 | +0.13(+0.42%) |
Jul 23, 2019 | 29.73 | 29.95 | 29.59 | 29.90 | 810,631 | +0.34(+1.15%) |
Jul 22, 2019 | 29.56 | 29.89 | 29.51 | 29.57 | 784,349 | +0.21(+0.73%) |
Jul 19, 2019 | 29.82 | 29.85 | 29.33 | 29.35 | 940,940 | -0.11(-0.36%) |
Jul 18, 2019 | 29.51 | 29.52 | 29.18 | 29.46 | 956,222 | -0.06(-0.20%) |
Jul 17, 2019 | 29.64 | 29.92 | 29.52 | 29.52 | 813,645 | -0.12(-0.39%) |
Jul 16, 2019 | 29.57 | 29.86 | 29.38 | 29.63 | 636,740 | -0.15(-0.49%) |
Jul 15, 2019 | 29.88 | 30.07 | 29.60 | 29.78 | 722,477 | -0.07(-0.23%) |
Jul 12, 2019 | 29.66 | 29.97 | 29.64 | 29.85 | 717,917 | +0.43(+1.45%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.40 | 29.42 | 1,045,684 | -0.50(-1.69%) |
Jul 10, 2019 | 30.04 | 30.18 | 29.67 | 29.92 | 1,053,345 | +0.03(+0.10%) |
Jul 09, 2019 | 30.07 | 30.24 | 29.69 | 29.90 | 1,139,597 | -0.19(-0.65%) |
Jul 08, 2019 | 30.40 | 30.53 | 30.00 | 30.09 | 1,524,482 | -0.51(-1.68%) |
Jul 05, 2019 | 30.53 | 30.63 | 30.17 | 30.60 | 1,373,896 | -0.02(-0.06%) |
Jul 03, 2019 | 30.72 | 30.96 | 30.49 | 30.62 | 2,382,857 | -0.11(-0.35%) |
Jul 02, 2019 | 30.95 | 31.10 | 30.55 | 30.73 | 1,048,363 | -0.27(-0.88%) |
Jul 01, 2019 | 30.97 | 31.28 | 30.44 | 31.00 | 1,781,564 | +0.34(+1.11%) |
Jun 28, 2019 | 30.27 | 30.70 | 30.03 | 30.66 | 2,482,413 | +0.49(+1.64%) |
Jun 27, 2019 | 30.04 | 30.37 | 30.04 | 30.17 | 1,035,602 | +0.31(+1.04%) |
Jun 26, 2019 | 29.73 | 30.18 | 29.55 | 29.86 | 1,271,377 | +0.20(+0.69%) |
Jun 25, 2019 | 29.47 | 29.97 | 29.34 | 29.65 | 1,268,768 | +0.17(+0.59%) |
Jun 24, 2019 | 29.59 | 29.90 | 29.29 | 29.48 | 2,126,915 | -0.02(-0.07%) |
Jun 21, 2019 | 29.57 | 29.77 | 28.95 | 29.50 | 2,626,697 | -0.20(-0.69%) |
Jun 20, 2019 | 29.74 | 29.79 | 29.15 | 29.70 | 1,877,374 | +0.48(+1.63%) |
Jun 19, 2019 | 27.94 | 29.54 | 27.51 | 29.23 | 4,519,608 | +2.72(+10.25%) |
Jun 18, 2019 | 26.23 | 26.81 | 26.20 | 26.51 | 1,746,009 | +0.49(+1.90%) |
Jun 17, 2019 | 25.70 | 26.18 | 25.53 | 26.01 | 910,923 | +0.33(+1.28%) |
Jun 14, 2019 | 25.93 | 25.99 | 25.51 | 25.68 | 974,950 | -0.49(-1.89%) |
Jun 13, 2019 | 26.27 | 26.47 | 26.04 | 26.18 | 834,483 | +0.03(+0.11%) |
Jun 12, 2019 | 25.88 | 26.19 | 25.69 | 26.15 | 839,627 | +0.17(+0.67%) |
Jun 11, 2019 | 26.38 | 26.51 | 25.93 | 25.98 | 616,586 | -0.15(-0.56%) |
Jun 10, 2019 | 25.95 | 26.39 | 25.76 | 26.12 | 682,278 | +0.45(+1.74%) |
Jun 07, 2019 | 25.66 | 25.93 | 25.44 | 25.67 | 486,856 | +0.17(+0.69%) |
Jun 06, 2019 | 25.15 | 25.55 | 24.75 | 25.50 | 935,925 | +0.33(+1.31%) |
Jun 05, 2019 | 25.48 | 25.70 | 24.79 | 25.17 | 988,261 | -0.16(-0.61%) |
Jun 04, 2019 | 24.61 | 25.35 | 24.54 | 25.32 | 847,096 | +1.07(+4.40%) |