Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.99 | 30.99 | 29.30 | 29.63 | 366,231 | -1.20(-3.90%) |
Aug 29, 2019 | 29.47 | 31.76 | 28.72 | 30.84 | 1,057,608 | +3.60(+13.23%) |
Aug 28, 2019 | 26.48 | 27.34 | 26.12 | 27.23 | 426,677 | +0.60(+2.24%) |
Aug 27, 2019 | 27.24 | 27.84 | 26.61 | 26.64 | 198,156 | -0.43(-1.59%) |
Aug 26, 2019 | 26.58 | 27.10 | 26.24 | 27.06 | 113,049 | +0.59(+2.23%) |
Aug 23, 2019 | 27.27 | 27.48 | 26.38 | 26.48 | 188,103 | -0.93(-3.38%) |
Aug 22, 2019 | 27.44 | 27.81 | 27.17 | 27.40 | 182,259 | +0.03(+0.12%) |
Aug 21, 2019 | 27.37 | 27.60 | 27.12 | 27.37 | 210,609 | +0.20(+0.74%) |
Aug 20, 2019 | 27.18 | 27.33 | 27.00 | 27.17 | 142,878 | -0.14(-0.52%) |
Aug 19, 2019 | 27.33 | 27.41 | 26.67 | 27.31 | 226,110 | +0.40(+1.47%) |
Aug 16, 2019 | 25.82 | 26.98 | 25.82 | 26.91 | 188,696 | +1.32(+5.17%) |
Aug 15, 2019 | 26.02 | 26.04 | 25.14 | 25.59 | 416,723 | -0.42(-1.62%) |
Aug 14, 2019 | 27.91 | 27.92 | 25.92 | 26.01 | 582,144 | -2.43(-8.53%) |
Aug 13, 2019 | 27.77 | 28.92 | 27.77 | 28.44 | 212,344 | +0.62(+2.24%) |
Aug 12, 2019 | 28.21 | 28.21 | 27.69 | 27.81 | 169,641 | -0.66(-2.31%) |
Aug 09, 2019 | 28.91 | 29.08 | 28.31 | 28.47 | 295,098 | -0.66(-2.25%) |
Aug 08, 2019 | 28.37 | 29.14 | 28.37 | 29.13 | 191,095 | +0.97(+3.44%) |
Aug 07, 2019 | 27.54 | 28.17 | 27.25 | 28.16 | 219,604 | +0.19(+0.69%) |
Aug 06, 2019 | 27.92 | 28.15 | 27.63 | 27.97 | 196,259 | +0.15(+0.54%) |
Aug 05, 2019 | 28.29 | 28.29 | 27.49 | 27.81 | 310,903 | -0.95(-3.31%) |
Aug 02, 2019 | 28.88 | 29.54 | 28.37 | 28.77 | 328,705 | -0.17(-0.58%) |
Aug 01, 2019 | 29.42 | 30.10 | 28.56 | 28.93 | 349,044 | -0.51(-1.72%) |
Jul 31, 2019 | 29.66 | 29.92 | 28.90 | 29.44 | 710,678 | -0.39(-1.30%) |
Jul 30, 2019 | 29.29 | 29.89 | 28.93 | 29.83 | 147,283 | +0.25(+0.85%) |
Jul 29, 2019 | 30.04 | 30.06 | 29.57 | 29.57 | 331,192 | -0.58(-1.93%) |
Jul 26, 2019 | 30.50 | 30.57 | 29.76 | 30.16 | 311,486 | -0.15(-0.50%) |
Jul 25, 2019 | 30.15 | 30.74 | 30.10 | 30.31 | 420,543 | +0.19(+0.62%) |
Jul 24, 2019 | 29.23 | 30.31 | 29.23 | 30.12 | 258,330 | +0.68(+2.32%) |
Jul 23, 2019 | 29.10 | 29.68 | 29.10 | 29.44 | 216,560 | +0.53(+1.84%) |
Jul 22, 2019 | 29.28 | 29.28 | 28.76 | 28.91 | 198,344 | -0.32(-1.09%) |
Jul 19, 2019 | 28.81 | 29.30 | 28.74 | 29.23 | 237,028 | +0.42(+1.46%) |
Jul 18, 2019 | 28.77 | 29.01 | 28.33 | 28.81 | 271,569 | +0.01(+0.03%) |
Jul 17, 2019 | 29.17 | 29.31 | 28.57 | 28.80 | 367,834 | -0.42(-1.44%) |
Jul 16, 2019 | 28.87 | 29.57 | 28.86 | 29.22 | 291,405 | +0.40(+1.37%) |
Jul 15, 2019 | 29.15 | 29.28 | 28.50 | 28.82 | 317,580 | -0.27(-0.93%) |
Jul 12, 2019 | 28.27 | 29.23 | 28.26 | 29.09 | 459,451 | +0.83(+2.92%) |
Jul 11, 2019 | 28.14 | 28.40 | 27.47 | 28.27 | 277,678 | +0.14(+0.51%) |
Jul 10, 2019 | 28.08 | 28.58 | 27.87 | 28.13 | 453,183 | +0.30(+1.09%) |
Jul 09, 2019 | 28.11 | 28.20 | 27.47 | 27.82 | 753,571 | -0.41(-1.46%) |
Jul 08, 2019 | 28.36 | 28.82 | 28.03 | 28.24 | 214,343 | -0.29(-1.00%) |
Jul 05, 2019 | 28.58 | 28.94 | 28.32 | 28.52 | 219,572 | -0.29(-0.99%) |
Jul 03, 2019 | 28.00 | 28.97 | 27.86 | 28.81 | 223,610 | +0.90(+3.23%) |
Jul 02, 2019 | 27.49 | 27.98 | 27.38 | 27.91 | 385,122 | +0.42(+1.53%) |
Jul 01, 2019 | 27.88 | 28.30 | 27.20 | 27.49 | 510,730 | +0.08(+0.28%) |
Jun 28, 2019 | 27.10 | 27.81 | 26.98 | 27.41 | 618,104 | +0.29(+1.09%) |
Jun 27, 2019 | 26.35 | 27.17 | 26.35 | 27.12 | 364,996 | +0.93(+3.57%) |
Jun 26, 2019 | 26.25 | 26.53 | 25.36 | 26.18 | 1,072,663 | -0.35(-1.30%) |
Jun 25, 2019 | 26.43 | 26.92 | 25.94 | 26.53 | 410,175 | +0.18(+0.67%) |
Jun 24, 2019 | 26.41 | 26.70 | 25.73 | 26.35 | 808,868 | -0.15(-0.57%) |
Jun 21, 2019 | 27.61 | 27.75 | 26.29 | 26.50 | 802,407 | -1.59(-5.67%) |
Jun 20, 2019 | 28.45 | 28.48 | 27.77 | 28.09 | 230,342 | +0.12(+0.42%) |
Jun 19, 2019 | 28.13 | 28.57 | 27.76 | 27.97 | 398,684 | -0.09(-0.33%) |
Jun 18, 2019 | 28.43 | 28.66 | 28.04 | 28.07 | 339,631 | -0.09(-0.33%) |
Jun 17, 2019 | 29.47 | 29.64 | 28.02 | 28.16 | 328,403 | -1.20(-4.10%) |
Jun 14, 2019 | 29.80 | 29.82 | 28.99 | 29.36 | 332,973 | -0.57(-1.89%) |
Jun 13, 2019 | 30.22 | 30.49 | 29.71 | 29.93 | 491,068 | -0.02(-0.06%) |
Jun 12, 2019 | 28.86 | 29.95 | 28.71 | 29.95 | 466,034 | +1.10(+3.81%) |
Jun 11, 2019 | 29.38 | 29.38 | 28.33 | 28.85 | 383,491 | -0.06(-0.20%) |
Jun 10, 2019 | 28.77 | 29.08 | 28.47 | 28.91 | 386,984 | +0.41(+1.43%) |
Jun 07, 2019 | 28.30 | 29.55 | 28.30 | 28.50 | 486,413 | +0.22(+0.79%) |
Jun 06, 2019 | 32.02 | 32.12 | 27.75 | 28.27 | 2,019,540 | -4.01(-12.42%) |
Jun 05, 2019 | 32.43 | 32.56 | 31.93 | 32.28 | 293,295 | +0.07(+0.21%) |
Jun 04, 2019 | 31.53 | 32.27 | 31.28 | 32.22 | 273,300 | +1.03(+3.31%) |