Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.27 | 27.27 | 27.01 | 27.16 | 94,042 | +0.07(+0.25%) |
Aug 29, 2019 | 27.02 | 27.14 | 26.93 | 27.09 | 83,875 | +0.41(+1.54%) |
Aug 28, 2019 | 26.50 | 26.76 | 26.35 | 26.68 | 89,720 | +0.18(+0.68%) |
Aug 27, 2019 | 26.89 | 26.89 | 26.43 | 26.50 | 227,610 | -0.19(-0.72%) |
Aug 26, 2019 | 26.75 | 26.79 | 26.53 | 26.69 | 79,595 | +0.19(+0.72%) |
Aug 23, 2019 | 27.05 | 27.20 | 26.44 | 26.50 | 157,400 | -0.73(-2.67%) |
Aug 22, 2019 | 27.30 | 27.33 | 27.06 | 27.22 | 92,490 | +0.05(+0.18%) |
Aug 21, 2019 | 27.23 | 27.25 | 27.15 | 27.18 | 117,109 | +0.13(+0.50%) |
Aug 20, 2019 | 27.18 | 27.20 | 27.01 | 27.04 | 122,176 | -0.19(-0.70%) |
Aug 19, 2019 | 27.27 | 27.34 | 27.22 | 27.23 | 135,651 | +0.23(+0.85%) |
Aug 16, 2019 | 26.57 | 27.03 | 26.36 | 27.00 | 98,231 | +0.53(+2.02%) |
Aug 15, 2019 | 26.74 | 26.74 | 26.33 | 26.47 | 271,094 | -0.05(-0.18%) |
Aug 14, 2019 | 26.99 | 26.99 | 26.46 | 26.52 | 65,365 | -0.74(-2.70%) |
Aug 13, 2019 | 26.82 | 27.49 | 26.82 | 27.25 | 74,265 | +0.28(+1.03%) |
Aug 12, 2019 | 27.20 | 27.21 | 26.91 | 26.98 | 76,307 | -0.39(-1.43%) |
Aug 09, 2019 | 27.53 | 27.61 | 27.28 | 27.37 | 204,526 | -0.29(-1.04%) |
Aug 08, 2019 | 27.26 | 27.66 | 27.26 | 27.65 | 158,181 | +0.53(+1.94%) |
Aug 07, 2019 | 26.61 | 27.18 | 26.61 | 27.13 | 70,944 | +0.05(+0.18%) |
Aug 06, 2019 | 26.83 | 27.08 | 26.62 | 27.08 | 120,217 | +0.36(+1.36%) |
Aug 05, 2019 | 26.65 | 27.14 | 26.49 | 26.72 | 278,163 | -0.75(-2.75%) |
Aug 02, 2019 | 27.69 | 27.71 | 27.34 | 27.47 | 82,313 | -0.28(-1.00%) |
Aug 01, 2019 | 28.20 | 28.36 | 27.64 | 27.75 | 91,022 | -0.41(-1.46%) |
Jul 31, 2019 | 28.49 | 28.53 | 28.09 | 28.16 | 158,952 | -0.32(-1.14%) |
Jul 30, 2019 | 28.17 | 28.48 | 28.06 | 28.48 | 166,866 | +0.18(+0.64%) |
Jul 29, 2019 | 28.47 | 28.47 | 28.26 | 28.30 | 82,261 | -0.13(-0.47%) |
Jul 26, 2019 | 28.11 | 28.46 | 28.11 | 28.44 | 148,917 | +0.29(+1.02%) |
Jul 25, 2019 | 28.31 | 28.47 | 28.13 | 28.15 | 57,987 | -0.26(-0.91%) |
Jul 24, 2019 | 27.93 | 28.44 | 27.93 | 28.41 | 87,358 | +0.36(+1.29%) |
Jul 23, 2019 | 27.92 | 28.05 | 27.83 | 28.05 | 113,251 | +0.27(+0.96%) |
Jul 22, 2019 | 27.87 | 27.89 | 27.76 | 27.78 | 177,493 | -0.01(-0.03%) |
Jul 19, 2019 | 27.87 | 28.05 | 27.79 | 27.79 | 93,937 | -0.09(-0.31%) |
Jul 18, 2019 | 27.72 | 28.04 | 27.70 | 27.87 | 122,699 | +0.10(+0.34%) |
Jul 17, 2019 | 27.98 | 28.06 | 27.76 | 27.78 | 130,578 | -0.21(-0.75%) |
Jul 16, 2019 | 27.97 | 28.07 | 27.91 | 27.99 | 141,686 | +0.02(+0.07%) |
Jul 15, 2019 | 28.16 | 28.16 | 27.92 | 27.97 | 108,752 | -0.15(-0.53%) |
Jul 12, 2019 | 27.79 | 28.14 | 27.79 | 28.12 | 70,584 | +0.29(+1.05%) |
Jul 11, 2019 | 27.94 | 27.94 | 27.70 | 27.83 | 90,437 | -0.05(-0.17%) |
Jul 10, 2019 | 28.01 | 28.10 | 27.83 | 27.87 | 149,152 | -0.06(-0.21%) |
Jul 09, 2019 | 27.74 | 27.93 | 27.74 | 27.93 | 215,061 | +0.03(+0.10%) |
Jul 08, 2019 | 28.02 | 28.07 | 27.87 | 27.90 | 82,472 | -0.28(-0.98%) |
Jul 05, 2019 | 27.88 | 28.18 | 27.87 | 28.18 | 67,861 | +0.03(+0.10%) |
Jul 03, 2019 | 28.00 | 28.15 | 27.93 | 28.15 | 51,629 | +0.28(+0.99%) |
Jul 02, 2019 | 27.94 | 27.94 | 27.77 | 27.87 | 61,497 | -0.07(-0.24%) |
Jul 01, 2019 | 28.13 | 28.19 | 27.82 | 27.94 | 144,829 | +0.11(+0.38%) |
Jun 28, 2019 | 27.69 | 27.88 | 27.62 | 27.84 | 87,654 | +0.33(+1.19%) |
Jun 27, 2019 | 27.21 | 27.51 | 27.20 | 27.51 | 70,666 | +0.37(+1.37%) |
Jun 26, 2019 | 27.35 | 27.35 | 27.14 | 27.14 | 149,467 | -0.05(-0.18%) |
Jun 25, 2019 | 27.39 | 27.41 | 27.19 | 27.19 | 132,433 | -0.15(-0.56%) |
Jun 24, 2019 | 27.61 | 27.72 | 27.34 | 27.34 | 130,845 | -0.20(-0.73%) |
Jun 21, 2019 | 27.66 | 27.76 | 27.50 | 27.54 | 167,454 | -0.19(-0.69%) |
Jun 20, 2019 | 27.83 | 27.90 | 27.58 | 27.73 | 142,611 | +0.13(+0.48%) |
Jun 19, 2019 | 27.50 | 27.62 | 27.46 | 27.60 | 89,585 | +0.08(+0.28%) |
Jun 18, 2019 | 27.34 | 27.65 | 27.28 | 27.52 | 121,947 | +0.34(+1.27%) |
Jun 17, 2019 | 27.20 | 27.36 | 27.18 | 27.18 | 117,899 | -0.04(-0.14%) |
Jun 14, 2019 | 27.39 | 27.46 | 27.17 | 27.21 | 156,772 | -0.16(-0.59%) |
Jun 13, 2019 | 27.30 | 27.41 | 27.25 | 27.38 | 150,018 | +0.16(+0.60%) |
Jun 12, 2019 | 27.20 | 27.23 | 27.20 | 27.21 | 233,783 | -0.01(-0.04%) |
Jun 11, 2019 | 27.22 | 27.24 | 27.22 | 27.22 | 102,735 | +0.00(+0.00%) |
Jun 10, 2019 | 27.22 | 27.25 | 27.21 | 27.22 | 99,456 | +0.00(+0.00%) |
Jun 07, 2019 | 27.21 | 27.24 | 27.20 | 27.22 | 330,090 | +0.00(+0.00%) |
Jun 06, 2019 | 27.21 | 27.23 | 27.21 | 27.22 | 414,979 | +0.01(+0.04%) |
Jun 05, 2019 | 27.25 | 27.25 | 27.20 | 27.21 | 163,521 | +0.00(+0.00%) |
Jun 04, 2019 | 27.23 | 27.23 | 27.20 | 27.21 | 148,978 | -0.04(-0.14%) |