Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.57 | 28.74 | 26.95 | 27.20 | 274,600 | -1.36(-4.76%) |
Aug 29, 2019 | 28.89 | 28.89 | 27.86 | 28.56 | 216,233 | +0.07(+0.25%) |
Aug 28, 2019 | 27.34 | 28.55 | 27.06 | 28.49 | 405,084 | +0.96(+3.49%) |
Aug 27, 2019 | 28.10 | 28.67 | 27.35 | 27.53 | 212,785 | -0.46(-1.64%) |
Aug 26, 2019 | 28.12 | 28.48 | 27.48 | 27.99 | 308,829 | +0.25(+0.90%) |
Aug 23, 2019 | 27.83 | 28.39 | 27.35 | 27.74 | 359,200 | -0.28(-1.00%) |
Aug 22, 2019 | 29.89 | 30.22 | 27.98 | 28.02 | 264,512 | -1.87(-6.26%) |
Aug 21, 2019 | 29.38 | 30.17 | 28.96 | 29.89 | 381,322 | +0.65(+2.22%) |
Aug 20, 2019 | 28.86 | 29.79 | 28.86 | 29.24 | 563,636 | +0.27(+0.93%) |
Aug 19, 2019 | 29.73 | 30.17 | 28.44 | 28.97 | 315,774 | -0.45(-1.53%) |
Aug 16, 2019 | 29.10 | 29.88 | 28.81 | 29.42 | 394,800 | +0.70(+2.44%) |
Aug 15, 2019 | 28.14 | 29.47 | 27.55 | 28.72 | 473,362 | +0.69(+2.46%) |
Aug 14, 2019 | 29.13 | 29.57 | 27.73 | 28.03 | 730,726 | -1.44(-4.89%) |
Aug 13, 2019 | 29.19 | 29.97 | 28.67 | 29.47 | 550,056 | +0.21(+0.72%) |
Aug 12, 2019 | 30.82 | 31.18 | 29.25 | 29.26 | 603,302 | -1.81(-5.83%) |
Aug 09, 2019 | 31.62 | 32.48 | 31.05 | 31.07 | 233,600 | -0.59(-1.86%) |
Aug 08, 2019 | 30.96 | 31.96 | 30.45 | 31.66 | 308,100 | +0.76(+2.46%) |
Aug 07, 2019 | 31.16 | 32.10 | 30.43 | 30.90 | 394,190 | -0.90(-2.83%) |
Aug 06, 2019 | 31.49 | 32.39 | 30.81 | 31.80 | 363,337 | +0.51(+1.63%) |
Aug 05, 2019 | 32.00 | 32.49 | 30.73 | 31.29 | 456,543 | -1.30(-3.99%) |
Aug 02, 2019 | 32.87 | 33.84 | 31.75 | 32.59 | 745,100 | -0.39(-1.18%) |
Aug 01, 2019 | 34.42 | 34.89 | 32.90 | 32.98 | 912,776 | -1.06(-3.11%) |
Jul 31, 2019 | 33.89 | 34.80 | 33.29 | 34.04 | 489,214 | +0.17(+0.50%) |
Jul 30, 2019 | 33.04 | 33.98 | 32.76 | 33.87 | 412,724 | +0.54(+1.62%) |
Jul 29, 2019 | 34.22 | 35.27 | 32.37 | 33.33 | 724,408 | -2.75(-7.62%) |
Jul 26, 2019 | 36.08 | 36.96 | 34.99 | 36.08 | 472,000 | +0.12(+0.33%) |
Jul 25, 2019 | 34.25 | 36.28 | 34.02 | 35.96 | 647,966 | +1.66(+4.84%) |
Jul 24, 2019 | 34.34 | 34.50 | 33.13 | 34.30 | 1,926,465 | +0.71(+2.11%) |
Jul 23, 2019 | 34.28 | 35.13 | 32.42 | 33.59 | 753,237 | -2.40(-6.67%) |
Jul 22, 2019 | 33.74 | 36.25 | 33.67 | 35.99 | 457,473 | +2.46(+7.34%) |
Jul 19, 2019 | 34.40 | 34.44 | 32.92 | 33.53 | 342,500 | -0.90(-2.61%) |
Jul 18, 2019 | 32.67 | 34.43 | 32.67 | 34.43 | 352,132 | +1.84(+5.65%) |
Jul 17, 2019 | 33.43 | 33.44 | 32.48 | 32.59 | 198,879 | -0.99(-2.95%) |
Jul 16, 2019 | 33.20 | 33.93 | 32.99 | 33.58 | 210,646 | +0.40(+1.21%) |
Jul 15, 2019 | 33.29 | 33.55 | 32.12 | 33.18 | 372,698 | +0.11(+0.33%) |
Jul 12, 2019 | 32.65 | 33.23 | 32.06 | 33.07 | 472,500 | +0.42(+1.29%) |
Jul 11, 2019 | 32.88 | 33.77 | 31.24 | 32.65 | 423,602 | -0.37(-1.12%) |
Jul 10, 2019 | 32.79 | 33.14 | 32.50 | 33.02 | 409,549 | +0.40(+1.23%) |
Jul 09, 2019 | 31.74 | 33.23 | 31.26 | 32.62 | 487,212 | +0.86(+2.71%) |
Jul 08, 2019 | 32.44 | 32.69 | 31.25 | 31.76 | 474,882 | -0.71(-2.19%) |
Jul 05, 2019 | 33.99 | 34.50 | 31.85 | 32.47 | 528,600 | -1.80(-5.25%) |
Jul 03, 2019 | 33.25 | 34.28 | 33.20 | 34.27 | 208,600 | +1.11(+3.35%) |
Jul 02, 2019 | 32.92 | 33.23 | 31.58 | 33.16 | 638,658 | -0.11(-0.33%) |
Jul 01, 2019 | 30.05 | 33.40 | 29.81 | 33.27 | 943,491 | +3.20(+10.64%) |
Jun 28, 2019 | 28.56 | 30.41 | 28.37 | 30.07 | 3,237,800 | +1.39(+4.85%) |
Jun 27, 2019 | 27.57 | 29.39 | 27.57 | 28.68 | 546,893 | +1.39(+5.09%) |
Jun 26, 2019 | 27.27 | 28.01 | 26.85 | 27.29 | 733,423 | +0.03(+0.11%) |
Jun 25, 2019 | 26.55 | 28.04 | 25.78 | 27.26 | 473,726 | +1.04(+3.97%) |
Jun 24, 2019 | 25.09 | 26.66 | 25.02 | 26.22 | 765,868 | +0.71(+2.78%) |
Jun 21, 2019 | 23.81 | 25.95 | 23.28 | 25.51 | 1,318,000 | +1.95(+8.28%) |
Jun 20, 2019 | 24.23 | 25.32 | 23.11 | 23.56 | 538,457 | -0.34(-1.42%) |
Jun 19, 2019 | 23.34 | 24.25 | 23.14 | 23.90 | 576,263 | +0.44(+1.88%) |
Jun 18, 2019 | 23.00 | 23.65 | 21.92 | 23.46 | 336,691 | +0.72(+3.17%) |
Jun 17, 2019 | 21.39 | 23.25 | 20.94 | 22.74 | 419,184 | +1.48(+6.96%) |
Jun 14, 2019 | 21.00 | 21.95 | 20.58 | 21.26 | 405,700 | +0.27(+1.29%) |
Jun 13, 2019 | 20.93 | 21.03 | 20.44 | 20.99 | 293,667 | +0.12(+0.57%) |
Jun 12, 2019 | 19.93 | 21.02 | 19.64 | 20.87 | 302,543 | +0.99(+4.98%) |
Jun 11, 2019 | 20.70 | 21.32 | 19.86 | 19.88 | 313,745 | -0.89(-4.29%) |
Jun 10, 2019 | 21.10 | 21.62 | 20.58 | 20.77 | 367,923 | -0.24(-1.14%) |
Jun 07, 2019 | 20.39 | 21.10 | 19.86 | 21.01 | 235,900 | +0.62(+3.04%) |
Jun 06, 2019 | 20.93 | 21.07 | 20.08 | 20.39 | 356,508 | -0.66(-3.14%) |
Jun 05, 2019 | 21.73 | 21.81 | 20.92 | 21.05 | 275,088 | -0.49(-2.27%) |
Jun 04, 2019 | 21.59 | 22.00 | 20.21 | 21.54 | 327,847 | +0.10(+0.47%) |