Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.54 | 27.93 | 27.12 | 27.37 | 109,199 | +0.00(+0.00%) |
Aug 29, 2019 | 26.92 | 27.43 | 26.70 | 27.37 | 121,975 | +0.68(+2.54%) |
Aug 28, 2019 | 26.13 | 26.86 | 26.13 | 26.70 | 157,621 | +0.90(+3.50%) |
Aug 27, 2019 | 26.07 | 26.24 | 25.62 | 25.79 | 184,109 | -0.28(-1.08%) |
Aug 26, 2019 | 26.30 | 26.36 | 25.96 | 26.07 | 186,404 | +0.06(+0.22%) |
Aug 23, 2019 | 26.81 | 26.86 | 25.96 | 26.02 | 225,291 | -0.90(-3.35%) |
Aug 22, 2019 | 27.43 | 27.49 | 26.92 | 26.92 | 79,743 | -0.51(-1.85%) |
Aug 21, 2019 | 27.49 | 27.77 | 27.32 | 27.43 | 444,195 | +0.00(+0.00%) |
Aug 20, 2019 | 27.37 | 27.60 | 27.17 | 27.43 | 152,509 | +0.23(+0.83%) |
Aug 19, 2019 | 26.98 | 27.43 | 26.98 | 27.20 | 177,857 | +0.33(+1.24%) |
Aug 16, 2019 | 26.26 | 26.87 | 26.20 | 26.87 | 110,507 | +0.67(+2.54%) |
Aug 15, 2019 | 26.26 | 26.43 | 26.09 | 26.20 | 206,749 | -0.17(-0.63%) |
Aug 14, 2019 | 26.65 | 26.93 | 25.98 | 26.37 | 705,098 | -0.56(-2.06%) |
Aug 13, 2019 | 26.93 | 27.40 | 26.76 | 26.93 | 151,615 | +0.00(+0.00%) |
Aug 12, 2019 | 27.54 | 27.54 | 26.93 | 26.93 | 134,330 | -0.67(-2.41%) |
Aug 09, 2019 | 27.54 | 27.76 | 27.37 | 27.59 | 146,784 | +0.11(+0.40%) |
Aug 08, 2019 | 27.37 | 27.70 | 27.04 | 27.48 | 246,028 | +0.28(+1.02%) |
Aug 07, 2019 | 27.65 | 27.65 | 26.76 | 27.20 | 427,692 | -0.58(-2.10%) |
Aug 06, 2019 | 28.26 | 28.31 | 27.48 | 27.79 | 212,047 | +0.03(+0.10%) |
Aug 05, 2019 | 28.65 | 28.87 | 27.76 | 27.76 | 314,719 | -1.22(-4.21%) |
Aug 02, 2019 | 29.37 | 29.48 | 28.87 | 28.98 | 119,153 | -0.33(-1.14%) |
Aug 01, 2019 | 29.76 | 29.90 | 29.20 | 29.31 | 165,522 | -0.61(-2.04%) |
Jul 31, 2019 | 30.31 | 30.37 | 29.65 | 29.92 | 136,926 | -0.33(-1.10%) |
Jul 30, 2019 | 30.09 | 30.31 | 29.81 | 30.26 | 132,883 | +0.28(+0.93%) |
Jul 29, 2019 | 30.59 | 30.76 | 29.98 | 29.98 | 127,736 | -0.56(-1.82%) |
Jul 26, 2019 | 31.03 | 31.03 | 30.53 | 30.53 | 126,953 | -0.33(-1.08%) |
Jul 25, 2019 | 31.14 | 31.20 | 30.87 | 30.87 | 89,955 | -0.28(-0.89%) |
Jul 24, 2019 | 31.09 | 31.37 | 31.09 | 31.14 | 108,329 | -0.06(-0.18%) |
Jul 23, 2019 | 31.37 | 31.53 | 31.20 | 31.20 | 144,719 | -0.11(-0.35%) |
Jul 22, 2019 | 30.98 | 31.37 | 30.98 | 31.31 | 149,841 | +0.33(+1.08%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.73 | 30.98 | 156,015 | -0.16(-0.53%) |
Jul 18, 2019 | 31.31 | 31.31 | 30.76 | 31.14 | 125,332 | -0.27(-0.87%) |
Jul 17, 2019 | 31.58 | 31.64 | 31.20 | 31.42 | 100,926 | -0.16(-0.52%) |
Jul 16, 2019 | 31.64 | 31.64 | 31.42 | 31.58 | 100,767 | +0.00(+0.00%) |
Jul 15, 2019 | 31.64 | 31.64 | 31.47 | 31.58 | 75,592 | -0.05(-0.17%) |
Jul 12, 2019 | 31.42 | 31.69 | 31.42 | 31.64 | 73,193 | +0.22(+0.70%) |
Jul 11, 2019 | 31.58 | 31.64 | 31.36 | 31.42 | 87,395 | +0.00(+0.00%) |
Jul 10, 2019 | 31.03 | 31.58 | 31.03 | 31.42 | 102,845 | +0.49(+1.59%) |
Jul 09, 2019 | 30.92 | 30.98 | 30.70 | 30.92 | 61,210 | -0.11(-0.35%) |
Jul 08, 2019 | 31.14 | 31.36 | 30.93 | 31.03 | 66,544 | -0.16(-0.53%) |
Jul 05, 2019 | 30.70 | 31.20 | 30.70 | 31.20 | 90,696 | +0.38(+1.24%) |
Jul 03, 2019 | 30.70 | 31.09 | 30.60 | 30.81 | 63,199 | +0.27(+0.90%) |
Jul 02, 2019 | 30.65 | 30.65 | 30.16 | 30.54 | 94,110 | -0.05(-0.18%) |
Jul 01, 2019 | 30.76 | 30.92 | 30.49 | 30.60 | 125,401 | +0.11(+0.36%) |
Jun 28, 2019 | 30.05 | 30.49 | 29.94 | 30.49 | 129,869 | +0.66(+2.20%) |
Jun 27, 2019 | 29.94 | 30.10 | 29.83 | 29.83 | 74,521 | -0.22(-0.73%) |
Jun 26, 2019 | 29.88 | 30.32 | 29.66 | 30.05 | 101,333 | +0.22(+0.73%) |
Jun 25, 2019 | 29.83 | 29.94 | 29.58 | 29.83 | 77,805 | -0.16(-0.55%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.72 | 29.99 | 135,357 | -0.22(-0.72%) |
Jun 21, 2019 | 29.83 | 30.32 | 29.83 | 30.21 | 173,811 | +0.33(+1.10%) |
Jun 20, 2019 | 29.83 | 30.13 | 29.73 | 29.88 | 127,401 | +0.44(+1.49%) |
Jun 19, 2019 | 29.34 | 29.66 | 29.31 | 29.45 | 139,127 | +0.11(+0.37%) |
Jun 18, 2019 | 29.55 | 29.72 | 29.34 | 29.34 | 116,474 | +0.00(+0.00%) |
Jun 17, 2019 | 29.28 | 29.39 | 29.01 | 29.34 | 75,485 | +0.05(+0.18%) |
Jun 14, 2019 | 29.82 | 29.82 | 29.18 | 29.28 | 145,855 | -0.54(-1.81%) |
Jun 13, 2019 | 29.66 | 29.82 | 29.55 | 29.82 | 130,076 | +0.54(+1.84%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.18 | 29.28 | 119,923 | -0.38(-1.27%) |
Jun 11, 2019 | 29.39 | 29.82 | 29.39 | 29.66 | 120,358 | +0.38(+1.29%) |
Jun 10, 2019 | 29.23 | 29.55 | 29.18 | 29.28 | 165,514 | +0.05(+0.18%) |
Jun 07, 2019 | 29.28 | 29.55 | 29.18 | 29.23 | 301,817 | -0.11(-0.37%) |
Jun 06, 2019 | 29.18 | 29.45 | 29.12 | 29.34 | 102,787 | +0.27(+0.93%) |
Jun 05, 2019 | 29.61 | 29.61 | 28.91 | 29.07 | 134,175 | -0.54(-1.82%) |
Jun 04, 2019 | 29.12 | 29.61 | 29.12 | 29.61 | 134,411 | +0.76(+2.62%) |