Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.40 | 24.51 | 23.75 | 24.51 | 33,839 | +0.18(+0.74%) |
Aug 29, 2019 | 24.24 | 24.70 | 23.99 | 24.33 | 32,357 | +0.33(+1.39%) |
Aug 28, 2019 | 23.42 | 24.10 | 23.42 | 23.99 | 14,948 | +0.47(+1.99%) |
Aug 27, 2019 | 24.51 | 24.84 | 23.20 | 23.52 | 46,543 | -0.92(-3.76%) |
Aug 26, 2019 | 24.82 | 24.96 | 24.28 | 24.44 | 71,716 | +0.00(+0.00%) |
Aug 23, 2019 | 25.25 | 25.44 | 24.44 | 24.44 | 41,828 | -0.87(-3.42%) |
Aug 22, 2019 | 25.16 | 25.89 | 24.95 | 25.31 | 26,279 | +0.39(+1.55%) |
Aug 21, 2019 | 25.19 | 25.19 | 24.74 | 24.92 | 26,054 | -0.04(-0.14%) |
Aug 20, 2019 | 25.41 | 25.41 | 24.80 | 24.96 | 21,966 | -0.37(-1.46%) |
Aug 19, 2019 | 25.19 | 25.46 | 25.00 | 25.33 | 13,408 | +0.20(+0.79%) |
Aug 16, 2019 | 25.13 | 25.24 | 24.71 | 25.13 | 27,182 | +0.25(+1.01%) |
Aug 15, 2019 | 24.64 | 25.06 | 24.18 | 24.88 | 41,575 | +0.38(+1.55%) |
Aug 14, 2019 | 24.68 | 24.78 | 24.34 | 24.50 | 56,354 | -0.69(-2.75%) |
Aug 13, 2019 | 24.59 | 25.99 | 24.59 | 25.19 | 37,272 | +0.41(+1.67%) |
Aug 12, 2019 | 24.52 | 24.90 | 24.38 | 24.78 | 71,537 | +0.10(+0.42%) |
Aug 09, 2019 | 25.46 | 25.46 | 24.13 | 24.67 | 39,567 | -0.61(-2.41%) |
Aug 08, 2019 | 24.51 | 25.75 | 24.51 | 25.28 | 43,818 | +0.83(+3.37%) |
Aug 07, 2019 | 24.31 | 25.47 | 23.87 | 24.46 | 33,633 | -0.30(-1.20%) |
Aug 06, 2019 | 24.53 | 26.22 | 24.32 | 24.75 | 32,928 | -0.35(-1.39%) |
Aug 05, 2019 | 25.98 | 26.34 | 23.97 | 25.10 | 72,965 | -1.60(-5.98%) |
Aug 02, 2019 | 26.71 | 27.35 | 26.24 | 26.70 | 22,402 | -0.32(-1.20%) |
Aug 01, 2019 | 27.68 | 28.25 | 26.93 | 27.02 | 47,799 | -0.43(-1.57%) |
Jul 31, 2019 | 28.12 | 28.52 | 27.45 | 27.45 | 32,485 | +0.22(+0.82%) |
Jul 30, 2019 | 27.15 | 28.21 | 27.15 | 27.23 | 17,887 | -0.49(-1.77%) |
Jul 29, 2019 | 28.25 | 28.37 | 27.59 | 27.72 | 12,595 | -0.47(-1.66%) |
Jul 26, 2019 | 27.12 | 28.33 | 26.57 | 28.19 | 36,335 | +1.13(+4.18%) |
Jul 25, 2019 | 27.94 | 28.36 | 27.06 | 27.06 | 13,060 | -1.20(-4.25%) |
Jul 24, 2019 | 26.45 | 28.56 | 26.32 | 28.26 | 50,324 | +1.79(+6.78%) |
Jul 23, 2019 | 27.04 | 27.62 | 26.21 | 26.47 | 83,834 | -0.49(-1.83%) |
Jul 22, 2019 | 27.84 | 28.01 | 26.50 | 26.96 | 18,595 | -0.39(-1.44%) |
Jul 19, 2019 | 27.23 | 28.05 | 27.23 | 27.36 | 13,263 | +0.04(+0.16%) |
Jul 18, 2019 | 27.63 | 27.87 | 27.04 | 27.31 | 23,702 | -0.98(-3.46%) |
Jul 17, 2019 | 27.85 | 28.43 | 27.80 | 28.29 | 27,046 | +0.48(+1.74%) |
Jul 16, 2019 | 27.90 | 28.32 | 27.70 | 27.80 | 24,569 | -0.32(-1.15%) |
Jul 15, 2019 | 27.98 | 28.15 | 27.21 | 28.13 | 22,136 | +0.36(+1.29%) |
Jul 12, 2019 | 27.71 | 28.26 | 27.59 | 27.77 | 18,278 | +0.22(+0.78%) |
Jul 11, 2019 | 28.58 | 28.58 | 27.19 | 27.55 | 22,449 | -0.57(-2.04%) |
Jul 10, 2019 | 28.23 | 28.96 | 28.12 | 28.13 | 21,793 | +0.02(+0.06%) |
Jul 09, 2019 | 28.56 | 28.56 | 27.81 | 28.11 | 14,951 | -0.49(-1.73%) |
Jul 08, 2019 | 29.32 | 29.32 | 28.60 | 28.60 | 17,961 | -0.72(-2.45%) |
Jul 05, 2019 | 29.04 | 29.63 | 28.70 | 29.32 | 13,263 | +0.06(+0.21%) |
Jul 03, 2019 | 29.44 | 29.61 | 29.21 | 29.26 | 6,130 | -0.22(-0.73%) |
Jul 02, 2019 | 29.80 | 30.02 | 29.01 | 29.47 | 18,439 | -0.35(-1.17%) |
Jul 01, 2019 | 29.71 | 30.53 | 29.35 | 29.82 | 37,373 | +0.58(+1.99%) |
Jun 28, 2019 | 28.62 | 29.74 | 28.62 | 29.24 | 48,595 | +0.62(+2.16%) |
Jun 27, 2019 | 27.72 | 28.62 | 27.70 | 28.62 | 53,273 | +0.57(+2.05%) |
Jun 26, 2019 | 27.92 | 28.36 | 27.01 | 28.05 | 23,017 | -0.04(-0.13%) |
Jun 25, 2019 | 28.13 | 28.38 | 27.19 | 28.08 | 24,722 | -0.01(-0.03%) |
Jun 24, 2019 | 28.51 | 28.51 | 27.57 | 28.09 | 37,503 | -0.32(-1.14%) |
Jun 21, 2019 | 28.56 | 29.02 | 27.93 | 28.41 | 31,208 | -0.36(-1.25%) |
Jun 20, 2019 | 29.60 | 29.60 | 28.26 | 28.77 | 29,178 | -0.48(-1.66%) |
Jun 19, 2019 | 28.76 | 29.39 | 28.01 | 29.26 | 36,964 | +0.32(+1.12%) |
Jun 18, 2019 | 28.87 | 29.83 | 28.81 | 28.93 | 16,146 | +0.39(+1.38%) |
Jun 17, 2019 | 27.99 | 28.95 | 27.89 | 28.54 | 32,879 | +0.67(+2.41%) |
Jun 14, 2019 | 28.99 | 28.99 | 27.65 | 27.87 | 31,319 | -1.23(-4.22%) |
Jun 13, 2019 | 28.28 | 29.11 | 28.25 | 29.10 | 26,607 | +0.89(+3.15%) |
Jun 12, 2019 | 28.52 | 28.67 | 28.00 | 28.21 | 36,793 | -0.28(-0.98%) |
Jun 11, 2019 | 27.88 | 28.71 | 27.62 | 28.49 | 35,545 | +0.86(+3.12%) |
Jun 10, 2019 | 27.36 | 27.96 | 27.33 | 27.62 | 43,042 | +0.41(+1.52%) |
Jun 07, 2019 | 26.53 | 27.31 | 26.18 | 27.21 | 53,388 | +0.74(+2.81%) |
Jun 06, 2019 | 28.02 | 28.49 | 26.34 | 26.47 | 30,227 | -1.50(-5.36%) |
Jun 05, 2019 | 28.19 | 28.67 | 27.52 | 27.97 | 33,697 | -0.09(-0.32%) |
Jun 04, 2019 | 28.32 | 28.69 | 27.62 | 28.06 | 28,898 | +0.11(+0.39%) |