Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.74 | 28.12 | 27.31 | 27.56 | 108,438 | +0.00(+0.00%) |
Aug 29, 2019 | 27.11 | 27.62 | 26.88 | 27.56 | 121,125 | +0.68(+2.54%) |
Aug 28, 2019 | 26.31 | 27.05 | 26.31 | 26.88 | 156,522 | +0.91(+3.50%) |
Aug 27, 2019 | 26.26 | 26.43 | 25.80 | 25.97 | 182,825 | -0.28(-1.08%) |
Aug 26, 2019 | 26.48 | 26.54 | 26.14 | 26.26 | 185,104 | +0.06(+0.22%) |
Aug 23, 2019 | 27.00 | 27.05 | 26.14 | 26.20 | 223,721 | -0.91(-3.35%) |
Aug 22, 2019 | 27.62 | 27.68 | 27.11 | 27.11 | 79,187 | -0.51(-1.85%) |
Aug 21, 2019 | 27.68 | 27.96 | 27.51 | 27.62 | 441,099 | +0.00(+0.00%) |
Aug 20, 2019 | 27.56 | 27.79 | 27.36 | 27.62 | 151,446 | +0.23(+0.83%) |
Aug 19, 2019 | 27.17 | 27.62 | 27.17 | 27.39 | 176,617 | +0.34(+1.24%) |
Aug 16, 2019 | 26.44 | 27.06 | 26.39 | 27.06 | 109,737 | +0.67(+2.54%) |
Aug 15, 2019 | 26.44 | 26.61 | 26.28 | 26.39 | 205,308 | -0.17(-0.63%) |
Aug 14, 2019 | 26.84 | 27.11 | 26.16 | 26.56 | 700,183 | -0.56(-2.06%) |
Aug 13, 2019 | 27.11 | 27.59 | 26.95 | 27.11 | 150,558 | +0.00(+0.00%) |
Aug 12, 2019 | 27.73 | 27.73 | 27.11 | 27.11 | 133,393 | -0.67(-2.41%) |
Aug 09, 2019 | 27.73 | 27.95 | 27.56 | 27.79 | 145,761 | +0.11(+0.40%) |
Aug 08, 2019 | 27.56 | 27.90 | 27.23 | 27.67 | 244,314 | +0.28(+1.02%) |
Aug 07, 2019 | 27.84 | 27.84 | 26.95 | 27.39 | 424,711 | -0.59(-2.10%) |
Aug 06, 2019 | 28.46 | 28.51 | 27.67 | 27.98 | 210,569 | +0.03(+0.10%) |
Aug 05, 2019 | 28.85 | 29.07 | 27.95 | 27.95 | 312,525 | -1.23(-4.21%) |
Aug 02, 2019 | 29.57 | 29.69 | 29.07 | 29.18 | 118,323 | -0.34(-1.14%) |
Aug 01, 2019 | 29.97 | 30.11 | 29.41 | 29.52 | 164,368 | -0.62(-2.04%) |
Jul 31, 2019 | 30.52 | 30.58 | 29.85 | 30.13 | 135,972 | -0.34(-1.10%) |
Jul 30, 2019 | 30.30 | 30.52 | 30.02 | 30.47 | 131,957 | +0.28(+0.93%) |
Jul 29, 2019 | 30.80 | 30.97 | 30.19 | 30.19 | 126,846 | -0.56(-1.82%) |
Jul 26, 2019 | 31.25 | 31.25 | 30.75 | 30.75 | 126,068 | -0.34(-1.08%) |
Jul 25, 2019 | 31.36 | 31.42 | 31.08 | 31.08 | 89,328 | -0.28(-0.89%) |
Jul 24, 2019 | 31.31 | 31.59 | 31.31 | 31.36 | 107,573 | -0.06(-0.18%) |
Jul 23, 2019 | 31.59 | 31.75 | 31.42 | 31.42 | 143,710 | -0.11(-0.35%) |
Jul 22, 2019 | 31.20 | 31.59 | 31.20 | 31.53 | 148,797 | +0.34(+1.08%) |
Jul 19, 2019 | 31.14 | 31.25 | 30.95 | 31.20 | 154,927 | -0.17(-0.53%) |
Jul 18, 2019 | 31.53 | 31.53 | 30.98 | 31.36 | 124,459 | -0.28(-0.87%) |
Jul 17, 2019 | 31.80 | 31.86 | 31.42 | 31.64 | 100,223 | -0.17(-0.52%) |
Jul 16, 2019 | 31.86 | 31.86 | 31.64 | 31.80 | 100,064 | +0.00(+0.00%) |
Jul 15, 2019 | 31.86 | 31.86 | 31.69 | 31.80 | 75,065 | -0.06(-0.17%) |
Jul 12, 2019 | 31.64 | 31.91 | 31.64 | 31.86 | 72,682 | +0.22(+0.70%) |
Jul 11, 2019 | 31.80 | 31.86 | 31.58 | 31.64 | 86,785 | +0.00(+0.00%) |
Jul 10, 2019 | 31.25 | 31.80 | 31.25 | 31.64 | 102,129 | +0.50(+1.59%) |
Jul 09, 2019 | 31.14 | 31.20 | 30.92 | 31.14 | 60,783 | -0.11(-0.35%) |
Jul 08, 2019 | 31.36 | 31.58 | 31.15 | 31.25 | 66,080 | -0.17(-0.53%) |
Jul 05, 2019 | 30.92 | 31.42 | 30.92 | 31.42 | 90,064 | +0.39(+1.24%) |
Jul 03, 2019 | 30.92 | 31.31 | 30.81 | 31.03 | 62,758 | +0.28(+0.90%) |
Jul 02, 2019 | 30.86 | 30.86 | 30.37 | 30.75 | 93,454 | -0.06(-0.18%) |
Jul 01, 2019 | 30.98 | 31.14 | 30.70 | 30.81 | 124,527 | +0.11(+0.36%) |
Jun 28, 2019 | 30.26 | 30.70 | 30.15 | 30.70 | 128,964 | +0.66(+2.20%) |
Jun 27, 2019 | 30.15 | 30.31 | 30.04 | 30.04 | 74,001 | -0.22(-0.73%) |
Jun 26, 2019 | 30.09 | 30.53 | 29.87 | 30.26 | 100,627 | +0.22(+0.73%) |
Jun 25, 2019 | 30.04 | 30.15 | 29.79 | 30.04 | 77,262 | -0.17(-0.55%) |
Jun 24, 2019 | 30.48 | 30.48 | 29.93 | 30.20 | 134,413 | -0.22(-0.72%) |
Jun 21, 2019 | 30.04 | 30.53 | 30.04 | 30.42 | 172,599 | +0.33(+1.10%) |
Jun 20, 2019 | 30.04 | 30.34 | 29.93 | 30.09 | 126,513 | +0.44(+1.49%) |
Jun 19, 2019 | 29.54 | 29.87 | 29.52 | 29.65 | 138,157 | +0.11(+0.37%) |
Jun 18, 2019 | 29.76 | 29.92 | 29.54 | 29.54 | 115,662 | +0.00(+0.00%) |
Jun 17, 2019 | 29.49 | 29.59 | 29.22 | 29.54 | 74,959 | +0.05(+0.18%) |
Jun 14, 2019 | 30.03 | 30.03 | 29.38 | 29.49 | 144,839 | -0.54(-1.81%) |
Jun 13, 2019 | 29.87 | 30.03 | 29.76 | 30.03 | 129,170 | +0.54(+1.84%) |
Jun 12, 2019 | 29.82 | 29.82 | 29.38 | 29.49 | 119,087 | -0.38(-1.27%) |
Jun 11, 2019 | 29.60 | 30.03 | 29.60 | 29.87 | 119,519 | +0.38(+1.29%) |
Jun 10, 2019 | 29.44 | 29.76 | 29.38 | 29.49 | 164,361 | +0.05(+0.18%) |
Jun 07, 2019 | 29.49 | 29.76 | 29.38 | 29.44 | 299,713 | -0.11(-0.37%) |
Jun 06, 2019 | 29.38 | 29.65 | 29.33 | 29.54 | 102,070 | +0.27(+0.93%) |
Jun 05, 2019 | 29.82 | 29.82 | 29.11 | 29.27 | 133,240 | -0.54(-1.82%) |
Jun 04, 2019 | 29.33 | 29.82 | 29.33 | 29.82 | 133,474 | +0.76(+2.62%) |