Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.58 | 31.58 | 30.87 | 31.36 | 1,304 | -0.30(-0.94%) |
Aug 29, 2019 | 32.89 | 32.89 | 31.37 | 31.66 | 5,993 | -2.08(-6.17%) |
Aug 28, 2019 | 34.68 | 34.68 | 33.27 | 33.74 | 3,876 | -1.47(-4.18%) |
Aug 27, 2019 | 33.21 | 35.94 | 33.21 | 35.21 | 13,448 | +1.43(+4.25%) |
Aug 26, 2019 | 34.18 | 34.78 | 33.78 | 33.78 | 8,265 | -1.25(-3.57%) |
Aug 23, 2019 | 31.27 | 35.13 | 31.27 | 35.03 | 5,118 | +3.63(+11.57%) |
Aug 22, 2019 | 31.64 | 31.64 | 30.90 | 31.40 | 932 | -0.40(-1.24%) |
Aug 21, 2019 | 31.41 | 32.01 | 31.41 | 31.79 | 1,733 | -0.65(-2.01%) |
Aug 20, 2019 | 31.78 | 32.49 | 31.78 | 32.44 | 3,763 | +1.50(+4.86%) |
Aug 19, 2019 | 30.90 | 30.94 | 30.88 | 30.94 | 2,768 | -1.06(-3.33%) |
Aug 16, 2019 | 35.86 | 35.86 | 32.01 | 32.01 | 1,404 | -2.97(-8.50%) |
Aug 15, 2019 | 34.58 | 35.08 | 33.96 | 34.98 | 2,586 | +0.91(+2.68%) |
Aug 14, 2019 | 32.85 | 34.78 | 32.85 | 34.07 | 9,008 | +2.78(+8.90%) |
Aug 13, 2019 | 31.75 | 31.89 | 29.65 | 31.29 | 3,626 | -0.88(-2.74%) |
Aug 12, 2019 | 31.80 | 32.17 | 31.41 | 32.17 | 1,754 | +2.00(+6.65%) |
Aug 09, 2019 | 30.88 | 30.96 | 30.09 | 30.16 | 3,111 | +0.13(+0.42%) |
Aug 08, 2019 | 30.36 | 30.85 | 29.69 | 30.03 | 3,607 | -1.85(-5.79%) |
Aug 07, 2019 | 32.12 | 33.44 | 31.88 | 31.88 | 6,001 | +1.39(+4.56%) |
Aug 06, 2019 | 31.64 | 31.64 | 30.49 | 30.49 | 2,433 | -0.96(-3.04%) |
Aug 05, 2019 | 29.80 | 32.09 | 29.80 | 31.45 | 14,352 | +2.92(+10.24%) |
Aug 02, 2019 | 28.53 | 29.45 | 28.15 | 28.53 | 4,114 | +0.66(+2.37%) |
Aug 01, 2019 | 24.89 | 27.86 | 24.51 | 27.86 | 4,272 | +3.29(+13.40%) |
Jul 31, 2019 | 24.12 | 24.57 | 23.98 | 24.57 | 3,221 | +0.20(+0.80%) |
Jul 30, 2019 | 25.71 | 25.71 | 24.38 | 24.38 | 2,188 | -0.83(-3.31%) |
Jul 29, 2019 | 24.52 | 25.21 | 24.50 | 25.21 | 875 | +0.87(+3.57%) |
Jul 26, 2019 | 24.34 | 25.70 | 24.34 | 24.34 | 301 | -1.38(-5.36%) |
Jul 25, 2019 | 25.34 | 25.80 | 24.88 | 25.72 | 1,833 | +0.59(+2.33%) |
Jul 24, 2019 | 26.66 | 26.66 | 25.13 | 25.13 | 2,399 | -1.98(-7.30%) |
Jul 23, 2019 | 27.88 | 27.88 | 26.99 | 27.11 | 2,785 | -0.89(-3.19%) |
Jul 22, 2019 | 28.27 | 28.27 | 27.89 | 28.01 | 2,101 | +0.72(+2.63%) |
Jul 19, 2019 | 27.15 | 27.30 | 27.15 | 27.29 | 903 | -0.81(-2.87%) |
Jul 18, 2019 | 29.13 | 29.13 | 27.37 | 28.09 | 951 | -0.63(-2.20%) |
Jul 17, 2019 | 28.70 | 28.73 | 28.61 | 28.73 | 843 | +0.67(+2.37%) |
Jul 16, 2019 | 28.53 | 28.53 | 28.03 | 28.06 | 1,733 | -0.10(-0.34%) |
Jul 15, 2019 | 27.95 | 28.16 | 27.95 | 28.16 | 606 | +1.65(+6.24%) |
Jul 12, 2019 | 27.04 | 27.04 | 26.50 | 26.50 | 5,921 | -0.80(-2.94%) |
Jul 11, 2019 | 27.50 | 27.50 | 27.31 | 27.31 | 459 | -0.69(-2.46%) |
Jul 10, 2019 | 27.19 | 28.00 | 27.19 | 28.00 | 243 | +0.99(+3.67%) |
Jul 09, 2019 | 27.36 | 27.36 | 27.01 | 27.01 | 143 | -0.48(-1.73%) |
Jul 08, 2019 | 27.15 | 27.48 | 27.15 | 27.48 | 232 | +1.01(+3.83%) |
Jul 05, 2019 | 26.45 | 26.57 | 26.31 | 26.47 | 1,304 | -0.99(-3.60%) |
Jul 03, 2019 | 28.07 | 28.07 | 27.34 | 27.46 | 602 | -0.79(-2.79%) |
Jul 02, 2019 | 28.00 | 28.52 | 28.00 | 28.24 | 2,938 | +1.35(+5.00%) |
Jul 01, 2019 | 26.54 | 26.95 | 26.54 | 26.90 | 1,268 | -0.45(-1.66%) |
Jun 28, 2019 | 27.21 | 28.17 | 26.91 | 27.35 | 2,910 | -1.34(-4.68%) |
Jun 27, 2019 | 28.60 | 28.70 | 28.57 | 28.70 | 1,767 | -1.34(-4.47%) |
Jun 26, 2019 | 29.64 | 30.04 | 29.50 | 30.04 | 2,665 | -0.50(-1.65%) |
Jun 25, 2019 | 30.98 | 30.98 | 30.54 | 30.54 | 2,389 | -0.01(-0.03%) |
Jun 24, 2019 | 29.18 | 30.55 | 29.18 | 30.55 | 201 | +0.79(+2.67%) |
Jun 21, 2019 | 29.38 | 29.76 | 29.28 | 29.76 | 706 | +0.22(+0.74%) |
Jun 20, 2019 | 28.96 | 31.00 | 28.96 | 29.54 | 4,282 | -0.11(-0.39%) |
Jun 19, 2019 | 28.94 | 29.65 | 28.94 | 29.65 | 1,246 | +0.58(+2.01%) |
Jun 18, 2019 | 30.66 | 30.66 | 28.81 | 29.07 | 2,574 | -1.75(-5.69%) |
Jun 17, 2019 | 29.86 | 30.82 | 29.38 | 30.82 | 881 | +1.44(+4.92%) |
Jun 14, 2019 | 30.47 | 30.47 | 29.38 | 29.38 | 1,009 | -0.44(-1.48%) |
Jun 13, 2019 | 30.06 | 30.24 | 29.31 | 29.82 | 2,180 | -0.21(-0.70%) |
Jun 12, 2019 | 29.60 | 30.17 | 29.31 | 30.03 | 1,776 | +0.56(+1.88%) |
Jun 11, 2019 | 28.93 | 29.63 | 28.93 | 29.47 | 1,272 | -0.29(-0.99%) |
Jun 10, 2019 | 29.62 | 29.77 | 28.83 | 29.77 | 11,477 | -0.90(-2.93%) |
Jun 07, 2019 | 30.88 | 30.88 | 30.50 | 30.67 | 1,514 | +0.69(+2.31%) |
Jun 06, 2019 | 29.92 | 30.98 | 29.77 | 29.97 | 7,500 | -0.00(-0.02%) |
Jun 05, 2019 | 29.39 | 30.72 | 29.32 | 29.98 | 10,185 | +0.58(+1.96%) |
Jun 04, 2019 | 30.97 | 30.97 | 29.40 | 29.40 | 9,397 | -3.31(-10.13%) |