Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.64 | 27.64 | 27.04 | 27.25 | 61,300 | -0.30(-1.09%) |
Aug 29, 2019 | 27.12 | 27.59 | 26.75 | 27.55 | 97,508 | +0.74(+2.76%) |
Aug 28, 2019 | 26.96 | 27.03 | 26.51 | 26.81 | 53,348 | -0.18(-0.67%) |
Aug 27, 2019 | 27.15 | 27.19 | 26.68 | 26.99 | 95,458 | -0.12(-0.46%) |
Aug 26, 2019 | 27.43 | 27.43 | 26.91 | 27.11 | 78,957 | -0.08(-0.28%) |
Aug 23, 2019 | 27.45 | 27.66 | 27.04 | 27.19 | 110,500 | -0.29(-1.06%) |
Aug 22, 2019 | 27.78 | 27.80 | 27.34 | 27.48 | 104,741 | -0.21(-0.76%) |
Aug 21, 2019 | 27.49 | 27.91 | 27.14 | 27.69 | 87,536 | +0.47(+1.73%) |
Aug 20, 2019 | 27.37 | 27.41 | 27.15 | 27.22 | 64,604 | -0.19(-0.69%) |
Aug 19, 2019 | 27.97 | 28.00 | 27.27 | 27.41 | 100,843 | -0.37(-1.33%) |
Aug 16, 2019 | 27.53 | 27.98 | 27.48 | 27.78 | 83,600 | +0.48(+1.76%) |
Aug 15, 2019 | 27.14 | 27.37 | 26.94 | 27.30 | 109,801 | +0.34(+1.26%) |
Aug 14, 2019 | 27.47 | 27.83 | 26.70 | 26.96 | 115,898 | -0.72(-2.60%) |
Aug 13, 2019 | 27.46 | 27.80 | 27.20 | 27.68 | 96,608 | +0.25(+0.91%) |
Aug 12, 2019 | 27.60 | 27.75 | 26.96 | 27.43 | 119,356 | -0.21(-0.76%) |
Aug 09, 2019 | 27.49 | 27.80 | 27.30 | 27.64 | 221,400 | +0.22(+0.80%) |
Aug 08, 2019 | 26.27 | 27.55 | 26.27 | 27.42 | 307,052 | +1.16(+4.42%) |
Aug 07, 2019 | 25.27 | 26.36 | 25.27 | 26.26 | 288,236 | +0.99(+3.92%) |
Aug 06, 2019 | 24.82 | 25.75 | 24.82 | 25.27 | 150,398 | +0.50(+2.02%) |
Aug 05, 2019 | 24.25 | 24.85 | 24.09 | 24.77 | 157,361 | +0.29(+1.18%) |
Aug 02, 2019 | 24.31 | 24.58 | 23.75 | 24.48 | 97,200 | +0.11(+0.45%) |
Aug 01, 2019 | 24.53 | 24.82 | 24.29 | 24.37 | 145,287 | -0.16(-0.65%) |
Jul 31, 2019 | 24.20 | 24.74 | 24.17 | 24.53 | 176,987 | +0.38(+1.57%) |
Jul 30, 2019 | 23.54 | 24.24 | 23.39 | 24.15 | 91,110 | +0.60(+2.55%) |
Jul 29, 2019 | 24.16 | 24.16 | 23.38 | 23.55 | 114,593 | -0.55(-2.28%) |
Jul 26, 2019 | 23.15 | 24.18 | 23.15 | 24.10 | 132,700 | +0.57(+2.42%) |
Jul 25, 2019 | 23.50 | 23.75 | 23.38 | 23.53 | 105,648 | +0.08(+0.34%) |
Jul 24, 2019 | 23.04 | 23.46 | 22.70 | 23.45 | 90,377 | +0.29(+1.25%) |
Jul 23, 2019 | 23.37 | 23.37 | 22.75 | 23.16 | 69,657 | -0.13(-0.56%) |
Jul 22, 2019 | 22.94 | 23.39 | 22.94 | 23.29 | 92,883 | +0.33(+1.44%) |
Jul 19, 2019 | 23.36 | 23.64 | 22.91 | 22.96 | 62,300 | -0.45(-1.92%) |
Jul 18, 2019 | 23.50 | 23.57 | 23.16 | 23.41 | 52,383 | -0.08(-0.34%) |
Jul 17, 2019 | 23.49 | 23.63 | 23.34 | 23.49 | 89,180 | +0.15(+0.64%) |
Jul 16, 2019 | 22.90 | 23.44 | 22.90 | 23.34 | 89,683 | +0.34(+1.48%) |
Jul 15, 2019 | 23.25 | 23.26 | 22.96 | 23.00 | 77,313 | -0.23(-0.99%) |
Jul 12, 2019 | 22.65 | 23.25 | 22.58 | 23.23 | 89,700 | +0.57(+2.52%) |
Jul 11, 2019 | 22.63 | 22.70 | 22.24 | 22.66 | 92,588 | -0.24(-1.05%) |
Jul 10, 2019 | 22.67 | 23.06 | 22.60 | 22.90 | 134,265 | +0.35(+1.55%) |
Jul 09, 2019 | 22.38 | 22.70 | 22.38 | 22.55 | 58,904 | +0.09(+0.40%) |
Jul 08, 2019 | 22.52 | 22.61 | 22.43 | 22.46 | 54,832 | -0.14(-0.62%) |
Jul 05, 2019 | 22.36 | 22.65 | 22.20 | 22.60 | 53,700 | +0.11(+0.49%) |
Jul 03, 2019 | 22.18 | 22.56 | 22.17 | 22.49 | 30,900 | +0.28(+1.26%) |
Jul 02, 2019 | 22.11 | 22.50 | 22.04 | 22.21 | 62,869 | -0.06(-0.27%) |
Jul 01, 2019 | 21.63 | 22.34 | 21.63 | 22.27 | 158,579 | +0.80(+3.73%) |
Jun 28, 2019 | 21.40 | 21.72 | 21.29 | 21.47 | 749,100 | +0.07(+0.33%) |
Jun 27, 2019 | 21.28 | 21.68 | 21.18 | 21.40 | 93,159 | +0.20(+0.94%) |
Jun 26, 2019 | 21.07 | 21.46 | 21.06 | 21.20 | 133,009 | +0.11(+0.52%) |
Jun 25, 2019 | 21.57 | 21.57 | 20.95 | 21.09 | 73,750 | -0.40(-1.86%) |
Jun 24, 2019 | 22.17 | 22.17 | 21.38 | 21.49 | 64,230 | -0.73(-3.29%) |
Jun 21, 2019 | 22.27 | 22.43 | 21.98 | 22.22 | 161,600 | -0.19(-0.85%) |
Jun 20, 2019 | 22.47 | 22.85 | 22.40 | 22.41 | 67,744 | +0.16(+0.72%) |
Jun 19, 2019 | 22.18 | 22.41 | 21.89 | 22.25 | 117,151 | +0.07(+0.32%) |
Jun 18, 2019 | 22.70 | 22.81 | 22.06 | 22.18 | 102,561 | -0.51(-2.25%) |
Jun 17, 2019 | 22.74 | 22.98 | 22.48 | 22.69 | 112,886 | +0.01(+0.04%) |
Jun 14, 2019 | 22.39 | 22.78 | 22.39 | 22.68 | 102,400 | +0.29(+1.30%) |
Jun 13, 2019 | 22.34 | 22.55 | 22.23 | 22.39 | 51,719 | +0.12(+0.54%) |
Jun 12, 2019 | 22.12 | 22.37 | 22.05 | 22.27 | 42,129 | +0.28(+1.27%) |
Jun 11, 2019 | 22.78 | 22.82 | 21.82 | 21.99 | 101,774 | -0.66(-2.91%) |
Jun 10, 2019 | 22.51 | 22.88 | 22.51 | 22.65 | 51,960 | +0.22(+0.98%) |
Jun 07, 2019 | 22.34 | 22.51 | 22.19 | 22.43 | 45,300 | +0.20(+0.90%) |
Jun 06, 2019 | 22.03 | 22.25 | 21.88 | 22.23 | 46,158 | +0.24(+1.09%) |
Jun 05, 2019 | 21.79 | 22.00 | 21.50 | 21.99 | 112,698 | +0.35(+1.62%) |
Jun 04, 2019 | 21.17 | 21.71 | 20.90 | 21.64 | 135,025 | +0.59(+2.80%) |