Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.61 | 28.61 | 28.45 | 28.61 | 151,406 | +0.23(+0.82%) |
Aug 29, 2019 | 28.22 | 28.39 | 28.15 | 28.38 | 131,508 | +0.38(+1.37%) |
Aug 28, 2019 | 27.93 | 28.10 | 27.79 | 27.99 | 186,550 | -0.03(-0.10%) |
Aug 27, 2019 | 28.08 | 28.17 | 27.94 | 28.02 | 131,921 | +0.13(+0.48%) |
Aug 26, 2019 | 28.08 | 28.08 | 27.87 | 27.88 | 205,481 | +0.01(+0.03%) |
Aug 23, 2019 | 28.14 | 28.34 | 27.69 | 27.87 | 372,702 | -0.32(-1.14%) |
Aug 22, 2019 | 28.38 | 28.40 | 28.14 | 28.20 | 157,251 | -0.30(-1.04%) |
Aug 21, 2019 | 28.57 | 28.58 | 28.44 | 28.49 | 187,694 | +0.11(+0.38%) |
Aug 20, 2019 | 28.35 | 28.47 | 28.30 | 28.38 | 78,488 | +0.10(+0.35%) |
Aug 19, 2019 | 28.52 | 28.52 | 28.24 | 28.29 | 183,876 | +0.18(+0.64%) |
Aug 16, 2019 | 28.04 | 28.24 | 28.04 | 28.11 | 140,448 | +0.33(+1.19%) |
Aug 15, 2019 | 27.87 | 27.87 | 27.68 | 27.78 | 96,120 | +0.12(+0.42%) |
Aug 14, 2019 | 27.94 | 27.94 | 27.63 | 27.66 | 91,740 | -0.77(-2.70%) |
Aug 13, 2019 | 27.99 | 28.58 | 27.84 | 28.43 | 239,755 | +0.32(+1.15%) |
Aug 12, 2019 | 28.13 | 28.21 | 27.98 | 28.11 | 123,320 | -0.36(-1.26%) |
Aug 09, 2019 | 28.63 | 28.63 | 28.24 | 28.46 | 186,518 | -0.23(-0.81%) |
Aug 08, 2019 | 28.53 | 28.73 | 28.49 | 28.70 | 124,451 | +0.36(+1.26%) |
Aug 07, 2019 | 27.96 | 28.34 | 27.80 | 28.34 | 112,336 | +0.15(+0.54%) |
Aug 06, 2019 | 28.43 | 28.43 | 28.06 | 28.19 | 274,552 | +0.29(+1.03%) |
Aug 05, 2019 | 28.22 | 28.22 | 27.69 | 27.90 | 245,907 | -0.98(-3.41%) |
Aug 02, 2019 | 29.00 | 29.08 | 28.76 | 28.89 | 213,915 | -0.11(-0.37%) |
Aug 01, 2019 | 29.88 | 29.94 | 28.97 | 28.99 | 3,232,922 | -0.81(-2.73%) |
Jul 31, 2019 | 30.21 | 30.22 | 29.62 | 29.81 | 221,618 | -0.44(-1.45%) |
Jul 30, 2019 | 30.31 | 30.31 | 30.14 | 30.24 | 122,208 | -0.21(-0.70%) |
Jul 29, 2019 | 30.46 | 30.48 | 30.34 | 30.46 | 456,257 | -0.05(-0.18%) |
Jul 26, 2019 | 30.58 | 30.58 | 30.44 | 30.51 | 74,361 | +0.04(+0.12%) |
Jul 25, 2019 | 30.73 | 30.73 | 30.43 | 30.48 | 151,982 | -0.25(-0.81%) |
Jul 24, 2019 | 30.66 | 30.75 | 30.64 | 30.73 | 58,334 | +0.06(+0.20%) |
Jul 23, 2019 | 30.71 | 30.71 | 30.54 | 30.66 | 208,620 | +0.10(+0.32%) |
Jul 22, 2019 | 30.69 | 30.71 | 30.57 | 30.57 | 69,060 | -0.04(-0.15%) |
Jul 19, 2019 | 30.78 | 30.78 | 30.52 | 30.61 | 87,556 | -0.11(-0.35%) |
Jul 18, 2019 | 30.55 | 30.73 | 30.49 | 30.72 | 634,273 | +0.19(+0.62%) |
Jul 17, 2019 | 30.64 | 30.66 | 30.49 | 30.53 | 151,281 | +0.01(+0.03%) |
Jul 16, 2019 | 30.62 | 30.72 | 30.52 | 30.52 | 106,358 | -0.04(-0.12%) |
Jul 15, 2019 | 30.59 | 30.63 | 30.55 | 30.56 | 163,711 | +0.06(+0.21%) |
Jul 12, 2019 | 30.49 | 30.50 | 30.36 | 30.49 | 82,077 | +0.13(+0.41%) |
Jul 11, 2019 | 30.53 | 30.54 | 30.34 | 30.37 | 63,706 | -0.09(-0.29%) |
Jul 10, 2019 | 30.49 | 30.59 | 30.41 | 30.46 | 123,389 | +0.23(+0.77%) |
Jul 09, 2019 | 30.07 | 30.24 | 30.07 | 30.23 | 197,181 | -0.04(-0.12%) |
Jul 08, 2019 | 30.32 | 30.34 | 30.25 | 30.26 | 95,829 | -0.21(-0.68%) |
Jul 05, 2019 | 30.48 | 30.54 | 30.35 | 30.47 | 63,738 | -0.23(-0.76%) |
Jul 03, 2019 | 30.60 | 30.71 | 30.58 | 30.70 | 66,534 | -0.02(-0.07%) |
Jul 02, 2019 | 30.79 | 30.82 | 30.66 | 30.72 | 141,568 | -0.02(-0.07%) |
Jul 01, 2019 | 30.94 | 30.96 | 30.68 | 30.75 | 51,512 | +0.34(+1.12%) |
Jun 28, 2019 | 30.38 | 30.72 | 30.35 | 30.41 | 169,410 | -0.08(-0.26%) |
Jun 27, 2019 | 30.45 | 30.53 | 30.32 | 30.49 | 77,940 | +0.20(+0.65%) |
Jun 26, 2019 | 30.20 | 30.35 | 30.19 | 30.29 | 78,798 | +0.26(+0.86%) |
Jun 25, 2019 | 30.24 | 30.24 | 30.01 | 30.03 | 90,524 | -0.34(-1.12%) |
Jun 24, 2019 | 30.34 | 30.41 | 30.26 | 30.37 | 283,666 | -0.04(-0.12%) |
Jun 21, 2019 | 30.34 | 30.45 | 30.30 | 30.41 | 77,380 | -0.06(-0.21%) |
Jun 20, 2019 | 30.59 | 30.66 | 30.39 | 30.47 | 66,683 | +0.46(+1.55%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.79 | 30.00 | 112,161 | +0.13(+0.45%) |
Jun 18, 2019 | 29.51 | 29.88 | 29.50 | 29.87 | 97,009 | +0.75(+2.58%) |
Jun 17, 2019 | 29.09 | 29.23 | 29.08 | 29.12 | 104,971 | +0.08(+0.28%) |
Jun 14, 2019 | 29.31 | 29.31 | 29.04 | 29.04 | 974,340 | -0.36(-1.24%) |
Jun 13, 2019 | 29.48 | 29.55 | 29.38 | 29.40 | 121,379 | -0.05(-0.18%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.43 | 29.45 | 48,609 | -0.36(-1.22%) |
Jun 11, 2019 | 29.80 | 29.87 | 29.71 | 29.82 | 874,561 | +0.36(+1.23%) |
Jun 10, 2019 | 29.45 | 29.62 | 29.42 | 29.45 | 3,019,640 | +0.28(+0.97%) |
Jun 07, 2019 | 29.13 | 29.38 | 29.13 | 29.17 | 85,778 | +0.19(+0.64%) |
Jun 06, 2019 | 28.97 | 29.08 | 28.89 | 28.98 | 163,781 | +0.06(+0.21%) |
Jun 05, 2019 | 29.21 | 29.24 | 28.87 | 28.92 | 184,671 | -0.32(-1.09%) |
Jun 04, 2019 | 29.01 | 29.24 | 28.95 | 29.24 | 65,540 | +0.01(+0.03%) |