Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.82 | 29.41 | 28.80 | 29.11 | 396,241 | +0.17(+0.59%) |
Aug 29, 2019 | 29.68 | 29.79 | 28.61 | 28.94 | 789,133 | -0.62(-2.11%) |
Aug 28, 2019 | 29.60 | 29.96 | 29.12 | 29.56 | 770,268 | +0.18(+0.61%) |
Aug 27, 2019 | 28.34 | 29.46 | 28.34 | 29.38 | 953,550 | +1.33(+4.74%) |
Aug 26, 2019 | 28.28 | 28.48 | 27.92 | 28.05 | 537,406 | +0.01(+0.03%) |
Aug 23, 2019 | 27.20 | 28.10 | 27.20 | 28.04 | 533,589 | +1.07(+3.95%) |
Aug 22, 2019 | 27.09 | 27.25 | 26.98 | 26.98 | 207,709 | -0.22(-0.80%) |
Aug 21, 2019 | 27.03 | 27.31 | 26.93 | 27.19 | 205,780 | +0.12(+0.45%) |
Aug 20, 2019 | 26.40 | 27.23 | 26.34 | 27.07 | 300,159 | +0.79(+3.01%) |
Aug 19, 2019 | 26.04 | 26.60 | 25.79 | 26.28 | 491,388 | -0.31(-1.17%) |
Aug 16, 2019 | 26.80 | 26.95 | 26.44 | 26.59 | 365,483 | -0.36(-1.33%) |
Aug 15, 2019 | 26.77 | 27.11 | 26.51 | 26.95 | 316,492 | +0.18(+0.67%) |
Aug 14, 2019 | 27.47 | 27.52 | 26.71 | 26.77 | 597,946 | -0.19(-0.70%) |
Aug 13, 2019 | 28.10 | 28.10 | 26.49 | 26.96 | 906,946 | -0.73(-2.62%) |
Aug 12, 2019 | 28.02 | 28.19 | 27.53 | 27.68 | 379,968 | -0.09(-0.34%) |
Aug 09, 2019 | 27.85 | 28.17 | 27.73 | 27.78 | 560,422 | -0.31(-1.11%) |
Aug 08, 2019 | 27.16 | 28.24 | 26.95 | 28.09 | 1,671,337 | +0.78(+2.87%) |
Aug 07, 2019 | 27.64 | 27.98 | 27.20 | 27.31 | 1,122,480 | +0.43(+1.61%) |
Aug 06, 2019 | 26.71 | 27.01 | 26.57 | 26.87 | 574,930 | +0.16(+0.60%) |
Aug 05, 2019 | 26.79 | 27.33 | 26.67 | 26.71 | 668,719 | +0.65(+2.50%) |
Aug 02, 2019 | 26.41 | 26.59 | 25.98 | 26.06 | 404,938 | -0.57(-2.12%) |
Aug 01, 2019 | 25.27 | 26.74 | 25.00 | 26.63 | 661,514 | +0.91(+3.56%) |
Jul 31, 2019 | 26.78 | 26.80 | 25.67 | 25.71 | 803,041 | -1.24(-4.62%) |
Jul 30, 2019 | 26.97 | 27.18 | 26.72 | 26.96 | 414,727 | -0.15(-0.56%) |
Jul 29, 2019 | 26.82 | 27.14 | 26.55 | 27.11 | 301,224 | +0.31(+1.16%) |
Jul 26, 2019 | 27.02 | 27.19 | 26.64 | 26.80 | 308,423 | -0.22(-0.80%) |
Jul 25, 2019 | 27.74 | 27.74 | 26.89 | 27.01 | 474,844 | -0.80(-2.88%) |
Jul 24, 2019 | 27.40 | 27.83 | 27.37 | 27.81 | 441,267 | +0.75(+2.79%) |
Jul 23, 2019 | 27.42 | 27.64 | 26.90 | 27.06 | 593,424 | -0.36(-1.31%) |
Jul 22, 2019 | 27.24 | 27.55 | 27.11 | 27.42 | 818,628 | +0.42(+1.57%) |
Jul 19, 2019 | 27.49 | 27.78 | 26.82 | 26.99 | 1,185,117 | -0.54(-1.95%) |
Jul 18, 2019 | 26.73 | 27.60 | 26.40 | 27.53 | 953,836 | +0.83(+3.11%) |
Jul 17, 2019 | 25.72 | 26.75 | 25.72 | 26.70 | 698,905 | +1.18(+4.62%) |
Jul 16, 2019 | 25.00 | 25.74 | 24.92 | 25.52 | 621,844 | +0.44(+1.77%) |
Jul 15, 2019 | 24.88 | 24.92 | 24.65 | 25.08 | 185,290 | +0.26(+1.06%) |
Jul 12, 2019 | 24.65 | 24.90 | 24.61 | 24.82 | 128,757 | +0.21(+0.84%) |
Jul 11, 2019 | 24.99 | 24.99 | 24.39 | 24.61 | 169,976 | -0.30(-1.21%) |
Jul 10, 2019 | 24.83 | 24.94 | 24.52 | 24.91 | 280,165 | +0.42(+1.73%) |
Jul 09, 2019 | 24.50 | 24.60 | 24.28 | 24.49 | 294,061 | -0.13(-0.54%) |
Jul 08, 2019 | 24.92 | 24.93 | 24.58 | 24.62 | 135,165 | -0.22(-0.87%) |
Jul 05, 2019 | 24.61 | 24.90 | 24.38 | 24.83 | 170,651 | -0.24(-0.94%) |
Jul 03, 2019 | 25.12 | 25.26 | 24.95 | 25.07 | 111,999 | -0.05(-0.19%) |
Jul 02, 2019 | 24.63 | 25.15 | 24.45 | 25.12 | 268,126 | +0.78(+3.22%) |
Jul 01, 2019 | 24.70 | 24.83 | 24.31 | 24.34 | 147,121 | -0.94(-3.73%) |
Jun 28, 2019 | 25.21 | 25.31 | 25.09 | 25.28 | 134,802 | +0.15(+0.60%) |
Jun 27, 2019 | 25.14 | 25.22 | 24.97 | 25.13 | 168,923 | -0.21(-0.83%) |
Jun 26, 2019 | 25.11 | 25.51 | 24.97 | 25.34 | 213,581 | -0.11(-0.44%) |
Jun 25, 2019 | 25.69 | 25.88 | 25.05 | 25.45 | 444,791 | -0.11(-0.44%) |
Jun 24, 2019 | 25.07 | 25.62 | 24.99 | 25.56 | 582,781 | +0.74(+2.99%) |
Jun 21, 2019 | 24.82 | 24.93 | 24.48 | 24.82 | 1,741,384 | +0.02(+0.08%) |
Jun 20, 2019 | 24.67 | 24.89 | 24.47 | 24.80 | 809,279 | +1.04(+4.39%) |
Jun 19, 2019 | 23.49 | 23.89 | 23.40 | 23.76 | 87,381 | +0.19(+0.80%) |
Jun 18, 2019 | 23.74 | 23.84 | 23.39 | 23.57 | 137,895 | +0.14(+0.60%) |
Jun 17, 2019 | 23.32 | 23.46 | 23.20 | 23.43 | 51,741 | +0.18(+0.77%) |
Jun 14, 2019 | 23.59 | 23.75 | 23.06 | 23.25 | 184,474 | -0.08(-0.36%) |
Jun 13, 2019 | 23.03 | 23.37 | 22.97 | 23.34 | 82,085 | +0.32(+1.39%) |
Jun 12, 2019 | 22.96 | 23.12 | 22.92 | 23.02 | 112,395 | +0.24(+1.07%) |
Jun 11, 2019 | 22.41 | 22.84 | 22.41 | 22.77 | 51,224 | +0.32(+1.42%) |
Jun 10, 2019 | 22.45 | 22.55 | 22.31 | 22.45 | 221,949 | -0.28(-1.24%) |
Jun 07, 2019 | 22.89 | 23.08 | 22.65 | 22.73 | 187,561 | +0.10(+0.46%) |
Jun 06, 2019 | 22.64 | 22.83 | 22.47 | 22.63 | 114,063 | +0.10(+0.46%) |
Jun 05, 2019 | 22.65 | 22.92 | 22.29 | 22.53 | 147,934 | +0.02(+0.08%) |
Jun 04, 2019 | 22.31 | 22.61 | 22.22 | 22.51 | 272,655 | +0.08(+0.33%) |