Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.10 | 29.15 | 28.90 | 29.00 | 119,832 | +0.19(+0.66%) |
Aug 29, 2019 | 28.81 | 28.89 | 28.77 | 28.81 | 55,612 | +0.26(+0.91%) |
Aug 28, 2019 | 28.44 | 28.66 | 28.38 | 28.55 | 66,397 | -0.17(-0.60%) |
Aug 27, 2019 | 28.78 | 28.82 | 28.67 | 28.72 | 74,365 | +0.12(+0.42%) |
Aug 26, 2019 | 28.60 | 28.64 | 28.48 | 28.60 | 99,271 | +0.18(+0.64%) |
Aug 23, 2019 | 28.68 | 28.85 | 28.42 | 28.42 | 93,409 | -0.40(-1.37%) |
Aug 22, 2019 | 28.88 | 28.88 | 28.70 | 28.82 | 71,691 | -0.01(-0.04%) |
Aug 21, 2019 | 28.87 | 28.90 | 28.79 | 28.83 | 58,306 | +0.46(+1.61%) |
Aug 20, 2019 | 28.43 | 28.47 | 28.32 | 28.37 | 231,034 | -0.12(-0.42%) |
Aug 19, 2019 | 28.59 | 28.61 | 28.49 | 28.49 | 69,621 | +0.29(+1.04%) |
Aug 16, 2019 | 27.97 | 28.22 | 27.97 | 28.20 | 38,708 | +0.30(+1.08%) |
Aug 15, 2019 | 27.90 | 27.94 | 27.72 | 27.90 | 232,482 | -0.15(-0.52%) |
Aug 14, 2019 | 28.30 | 28.33 | 28.02 | 28.04 | 110,807 | -0.97(-3.33%) |
Aug 13, 2019 | 28.64 | 29.06 | 28.50 | 29.01 | 89,836 | +0.20(+0.69%) |
Aug 12, 2019 | 28.84 | 28.92 | 28.72 | 28.81 | 46,970 | -0.26(-0.89%) |
Aug 09, 2019 | 29.08 | 29.13 | 28.98 | 29.07 | 86,108 | -0.20(-0.68%) |
Aug 08, 2019 | 29.23 | 29.43 | 29.21 | 29.27 | 40,445 | +0.12(+0.41%) |
Aug 07, 2019 | 28.83 | 29.15 | 28.79 | 29.15 | 49,273 | +0.23(+0.81%) |
Aug 06, 2019 | 29.06 | 29.06 | 28.78 | 28.91 | 102,564 | +0.22(+0.75%) |
Aug 05, 2019 | 28.89 | 28.91 | 28.56 | 28.70 | 97,988 | -0.60(-2.06%) |
Aug 02, 2019 | 29.50 | 29.50 | 29.20 | 29.30 | 62,697 | -0.28(-0.93%) |
Aug 01, 2019 | 29.73 | 29.97 | 29.51 | 29.58 | 108,756 | -0.10(-0.35%) |
Jul 31, 2019 | 30.02 | 30.05 | 29.52 | 29.68 | 101,782 | -0.20(-0.66%) |
Jul 30, 2019 | 29.92 | 29.92 | 29.81 | 29.88 | 168,322 | -0.60(-1.98%) |
Jul 29, 2019 | 30.53 | 30.56 | 30.43 | 30.49 | 40,804 | -0.04(-0.14%) |
Jul 26, 2019 | 30.55 | 30.55 | 30.46 | 30.53 | 32,333 | +0.03(+0.08%) |
Jul 25, 2019 | 30.71 | 30.71 | 30.48 | 30.50 | 76,689 | -0.29(-0.95%) |
Jul 24, 2019 | 30.74 | 30.80 | 30.72 | 30.80 | 42,440 | +0.16(+0.54%) |
Jul 23, 2019 | 30.57 | 30.68 | 30.57 | 30.63 | 44,925 | +0.19(+0.62%) |
Jul 22, 2019 | 30.40 | 30.44 | 30.32 | 30.44 | 45,770 | +0.17(+0.57%) |
Jul 19, 2019 | 30.33 | 30.36 | 30.23 | 30.27 | 87,614 | -0.08(-0.26%) |
Jul 18, 2019 | 30.17 | 30.38 | 30.11 | 30.35 | 104,981 | -0.03(-0.09%) |
Jul 17, 2019 | 30.49 | 30.51 | 30.35 | 30.37 | 158,511 | -0.09(-0.31%) |
Jul 16, 2019 | 30.45 | 30.56 | 30.44 | 30.47 | 122,601 | -0.16(-0.51%) |
Jul 15, 2019 | 30.66 | 30.66 | 30.56 | 30.62 | 167,690 | +0.17(+0.57%) |
Jul 12, 2019 | 30.37 | 30.47 | 30.37 | 30.45 | 125,279 | +0.19(+0.63%) |
Jul 11, 2019 | 30.30 | 30.34 | 30.18 | 30.26 | 40,307 | +0.00(+0.00%) |
Jul 10, 2019 | 30.30 | 30.37 | 30.21 | 30.26 | 106,369 | +0.09(+0.31%) |
Jul 09, 2019 | 30.00 | 30.17 | 29.87 | 30.17 | 148,484 | -0.18(-0.60%) |
Jul 08, 2019 | 30.33 | 30.40 | 30.28 | 30.35 | 118,859 | -0.08(-0.26%) |
Jul 05, 2019 | 30.48 | 30.49 | 30.30 | 30.42 | 103,144 | -0.38(-1.23%) |
Jul 03, 2019 | 30.77 | 30.83 | 30.74 | 30.80 | 92,134 | +0.26(+0.85%) |
Jul 02, 2019 | 30.55 | 30.60 | 30.49 | 30.55 | 155,811 | +0.01(+0.03%) |
Jul 01, 2019 | 30.67 | 30.69 | 30.48 | 30.54 | 150,725 | +0.10(+0.34%) |
Jun 28, 2019 | 30.42 | 30.50 | 30.38 | 30.43 | 336,899 | +0.22(+0.74%) |
Jun 27, 2019 | 30.22 | 30.25 | 30.17 | 30.21 | 67,294 | +0.04(+0.13%) |
Jun 26, 2019 | 30.27 | 30.29 | 30.16 | 30.17 | 129,474 | +0.08(+0.27%) |
Jun 25, 2019 | 30.28 | 30.30 | 30.08 | 30.09 | 116,602 | -0.17(-0.57%) |
Jun 24, 2019 | 30.32 | 30.37 | 30.26 | 30.26 | 86,916 | +0.06(+0.20%) |
Jun 21, 2019 | 30.16 | 30.29 | 30.13 | 30.20 | 120,412 | -0.02(-0.06%) |
Jun 20, 2019 | 30.32 | 30.32 | 30.10 | 30.22 | 156,039 | +0.28(+0.95%) |
Jun 19, 2019 | 29.84 | 30.06 | 29.80 | 29.93 | 88,833 | +0.13(+0.43%) |
Jun 18, 2019 | 29.63 | 29.86 | 29.63 | 29.80 | 133,091 | +0.45(+1.53%) |
Jun 17, 2019 | 29.40 | 29.47 | 29.35 | 29.35 | 98,506 | -0.08(-0.26%) |
Jun 14, 2019 | 29.52 | 29.56 | 29.41 | 29.43 | 89,468 | -0.30(-1.02%) |
Jun 13, 2019 | 29.80 | 29.97 | 29.72 | 29.74 | 42,948 | +0.10(+0.34%) |
Jun 12, 2019 | 29.72 | 29.76 | 29.63 | 29.63 | 63,301 | -0.16(-0.54%) |
Jun 11, 2019 | 29.92 | 29.92 | 29.74 | 29.80 | 95,851 | +0.24(+0.81%) |
Jun 10, 2019 | 29.61 | 29.64 | 29.53 | 29.56 | 129,176 | +0.09(+0.32%) |
Jun 07, 2019 | 29.36 | 29.56 | 29.35 | 29.46 | 76,396 | +0.31(+1.08%) |
Jun 06, 2019 | 29.14 | 29.20 | 29.03 | 29.15 | 54,190 | +0.08(+0.27%) |
Jun 05, 2019 | 29.22 | 29.22 | 29.02 | 29.07 | 221,697 | +0.05(+0.17%) |
Jun 04, 2019 | 28.93 | 29.02 | 28.89 | 29.02 | 69,828 | +0.46(+1.61%) |