Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.11 | 29.28 | 28.49 | 29.28 | 6,226 | +0.17(+0.58%) |
Aug 29, 2019 | 29.10 | 29.39 | 28.91 | 29.11 | 4,273 | +0.07(+0.26%) |
Aug 28, 2019 | 29.04 | 29.04 | 29.04 | 29.04 | 1,731 | +0.08(+0.29%) |
Aug 27, 2019 | 28.89 | 29.15 | 28.77 | 28.95 | 2,640 | -0.12(-0.42%) |
Aug 26, 2019 | 29.29 | 29.50 | 28.88 | 29.07 | 5,498 | -0.20(-0.70%) |
Aug 23, 2019 | 29.02 | 29.28 | 28.93 | 29.28 | 6,655 | -0.21(-0.73%) |
Aug 22, 2019 | 29.61 | 29.61 | 29.49 | 29.49 | 1,988 | +0.01(+0.03%) |
Aug 21, 2019 | 29.54 | 29.54 | 29.35 | 29.48 | 2,487 | -0.03(-0.09%) |
Aug 20, 2019 | 29.72 | 29.80 | 29.51 | 29.51 | 3,186 | -0.11(-0.38%) |
Aug 19, 2019 | 29.62 | 29.62 | 29.62 | 29.62 | 2,756 | -0.19(-0.62%) |
Aug 16, 2019 | 29.47 | 29.81 | 29.16 | 29.81 | 4,830 | +0.29(+0.98%) |
Aug 15, 2019 | 29.88 | 29.88 | 29.09 | 29.52 | 5,895 | -0.01(-0.03%) |
Aug 14, 2019 | 29.78 | 29.81 | 29.33 | 29.53 | 5,462 | -0.57(-1.89%) |
Aug 13, 2019 | 30.02 | 30.10 | 30.02 | 30.10 | 1,289 | +0.29(+0.97%) |
Aug 12, 2019 | 29.85 | 30.08 | 29.68 | 29.81 | 6,190 | +0.07(+0.22%) |
Aug 09, 2019 | 29.75 | 29.90 | 29.54 | 29.74 | 6,440 | +0.15(+0.50%) |
Aug 08, 2019 | 30.00 | 30.27 | 29.60 | 29.60 | 16,431 | -0.35(-1.18%) |
Aug 07, 2019 | 29.72 | 30.03 | 29.58 | 29.95 | 5,075 | +0.51(+1.74%) |
Aug 06, 2019 | 29.77 | 30.41 | 29.28 | 29.44 | 10,191 | -0.54(-1.80%) |
Aug 05, 2019 | 29.63 | 29.98 | 28.69 | 29.98 | 12,396 | +0.27(+0.91%) |
Aug 02, 2019 | 29.12 | 29.71 | 29.02 | 29.71 | 6,011 | +0.67(+2.31%) |
Aug 01, 2019 | 30.15 | 30.24 | 28.52 | 29.04 | 6,978 | -1.27(-4.18%) |
Jul 31, 2019 | 30.38 | 30.74 | 30.14 | 30.30 | 8,043 | +0.16(+0.53%) |
Jul 30, 2019 | 30.37 | 30.74 | 30.15 | 30.15 | 4,100 | -0.10(-0.34%) |
Jul 29, 2019 | 30.28 | 30.41 | 30.04 | 30.25 | 4,397 | +0.20(+0.65%) |
Jul 26, 2019 | 29.76 | 30.28 | 29.76 | 30.05 | 5,152 | -0.03(-0.09%) |
Jul 25, 2019 | 29.81 | 30.14 | 29.81 | 30.08 | 2,155 | +0.13(+0.44%) |
Jul 24, 2019 | 29.96 | 30.60 | 29.95 | 29.95 | 8,965 | -0.43(-1.41%) |
Jul 23, 2019 | 30.16 | 30.54 | 29.81 | 30.38 | 3,210 | +0.29(+0.96%) |
Jul 22, 2019 | 30.69 | 30.71 | 30.09 | 30.09 | 2,036 | -0.09(-0.31%) |
Jul 19, 2019 | 30.68 | 30.93 | 30.08 | 30.18 | 4,508 | -0.61(-2.00%) |
Jul 18, 2019 | 30.94 | 31.11 | 30.80 | 30.80 | 1,894 | +0.03(+0.09%) |
Jul 17, 2019 | 30.77 | 30.77 | 30.77 | 30.77 | 1,068 | -0.12(-0.39%) |
Jul 16, 2019 | 30.73 | 30.89 | 30.51 | 30.89 | 1,702 | +0.18(+0.58%) |
Jul 15, 2019 | 30.46 | 30.71 | 30.46 | 30.71 | 1,569 | +0.02(+0.06%) |
Jul 12, 2019 | 30.55 | 30.83 | 30.55 | 30.70 | 3,542 | +0.19(+0.61%) |
Jul 11, 2019 | 30.65 | 30.79 | 30.13 | 30.51 | 5,381 | +0.12(+0.40%) |
Jul 10, 2019 | 30.46 | 30.98 | 30.39 | 30.39 | 4,494 | -0.02(-0.06%) |
Jul 09, 2019 | 30.98 | 31.11 | 30.41 | 30.41 | 4,578 | -0.78(-2.51%) |
Jul 08, 2019 | 30.64 | 31.19 | 30.64 | 31.19 | 4,008 | +0.35(+1.15%) |
Jul 05, 2019 | 31.30 | 31.39 | 29.93 | 30.83 | 3,435 | -0.51(-1.62%) |
Jul 03, 2019 | 31.29 | 31.34 | 31.29 | 31.34 | 1,185 | +0.24(+0.78%) |
Jul 02, 2019 | 30.61 | 31.37 | 30.61 | 31.10 | 3,718 | -0.04(-0.12%) |
Jul 01, 2019 | 31.14 | 31.31 | 30.90 | 31.14 | 5,267 | -0.17(-0.53%) |
Jun 28, 2019 | 30.46 | 31.31 | 30.14 | 31.31 | 24,996 | +0.71(+2.34%) |
Jun 27, 2019 | 31.04 | 31.04 | 29.90 | 30.59 | 7,886 | -0.18(-0.57%) |
Jun 26, 2019 | 31.37 | 31.57 | 29.43 | 30.77 | 6,370 | -0.77(-2.44%) |
Jun 25, 2019 | 31.70 | 31.70 | 31.54 | 31.54 | 1,004 | +0.12(+0.38%) |
Jun 24, 2019 | 31.06 | 31.43 | 30.95 | 31.42 | 6,772 | +0.50(+1.62%) |
Jun 21, 2019 | 29.42 | 30.92 | 29.42 | 30.92 | 14,437 | +1.36(+4.62%) |
Jun 20, 2019 | 29.32 | 29.55 | 29.32 | 29.55 | 2,484 | -0.06(-0.22%) |
Jun 19, 2019 | 29.13 | 30.16 | 29.11 | 29.62 | 6,864 | +0.36(+1.24%) |
Jun 18, 2019 | 29.13 | 29.84 | 29.10 | 29.25 | 5,601 | +0.31(+1.06%) |
Jun 17, 2019 | 29.10 | 29.24 | 28.95 | 28.95 | 4,921 | -0.21(-0.73%) |
Jun 14, 2019 | 28.78 | 29.33 | 28.78 | 29.16 | 5,387 | -0.26(-0.88%) |
Jun 13, 2019 | 29.48 | 29.58 | 29.41 | 29.42 | 2,215 | +0.00(+0.00%) |
Jun 12, 2019 | 28.32 | 29.42 | 28.32 | 29.42 | 915 | -0.26(-0.88%) |
Jun 11, 2019 | 28.95 | 29.68 | 28.95 | 29.68 | 5,307 | +0.59(+2.04%) |
Jun 10, 2019 | 28.26 | 29.09 | 28.26 | 29.09 | 5,493 | +0.18(+0.61%) |
Jun 07, 2019 | 28.77 | 30.15 | 28.77 | 28.91 | 1,723 | +0.42(+1.47%) |
Jun 06, 2019 | 29.14 | 29.14 | 28.49 | 28.49 | 7,259 | -0.44(-1.51%) |
Jun 05, 2019 | 28.86 | 28.93 | 28.52 | 28.93 | 7,890 | -0.09(-0.32%) |
Jun 04, 2019 | 28.83 | 29.02 | 28.51 | 29.02 | 5,096 | +0.26(+0.90%) |