Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.56 | 27.94 | 27.13 | 27.39 | 109,143 | +0.00(+0.00%) |
Aug 29, 2019 | 26.93 | 27.44 | 26.71 | 27.39 | 121,913 | +0.68(+2.54%) |
Aug 28, 2019 | 26.14 | 26.88 | 26.14 | 26.71 | 157,540 | +0.90(+3.50%) |
Aug 27, 2019 | 26.09 | 26.26 | 25.64 | 25.81 | 184,014 | -0.28(-1.08%) |
Aug 26, 2019 | 26.31 | 26.37 | 25.97 | 26.09 | 186,308 | +0.06(+0.22%) |
Aug 23, 2019 | 26.82 | 26.88 | 25.97 | 26.03 | 225,175 | -0.90(-3.35%) |
Aug 22, 2019 | 27.44 | 27.50 | 26.93 | 26.93 | 79,702 | -0.51(-1.85%) |
Aug 21, 2019 | 27.50 | 27.78 | 27.33 | 27.44 | 443,967 | +0.00(+0.00%) |
Aug 20, 2019 | 27.39 | 27.61 | 27.19 | 27.44 | 152,431 | +0.23(+0.83%) |
Aug 19, 2019 | 26.99 | 27.44 | 26.99 | 27.22 | 177,766 | +0.33(+1.24%) |
Aug 16, 2019 | 26.27 | 26.88 | 26.22 | 26.88 | 110,450 | +0.67(+2.54%) |
Aug 15, 2019 | 26.27 | 26.44 | 26.11 | 26.22 | 206,643 | -0.17(-0.63%) |
Aug 14, 2019 | 26.66 | 26.94 | 26.00 | 26.38 | 704,737 | -0.56(-2.06%) |
Aug 13, 2019 | 26.94 | 27.41 | 26.77 | 26.94 | 151,537 | +0.00(+0.00%) |
Aug 12, 2019 | 27.55 | 27.55 | 26.94 | 26.94 | 134,261 | -0.67(-2.41%) |
Aug 09, 2019 | 27.55 | 27.77 | 27.38 | 27.61 | 146,709 | +0.11(+0.40%) |
Aug 08, 2019 | 27.38 | 27.72 | 27.05 | 27.49 | 245,902 | +0.28(+1.02%) |
Aug 07, 2019 | 27.66 | 27.66 | 26.77 | 27.22 | 427,473 | -0.58(-2.10%) |
Aug 06, 2019 | 28.27 | 28.33 | 27.49 | 27.80 | 211,939 | +0.03(+0.10%) |
Aug 05, 2019 | 28.66 | 28.88 | 27.77 | 27.77 | 314,557 | -1.22(-4.21%) |
Aug 02, 2019 | 29.38 | 29.49 | 28.88 | 28.99 | 119,092 | -0.33(-1.14%) |
Aug 01, 2019 | 29.77 | 29.91 | 29.22 | 29.33 | 165,437 | -0.61(-2.04%) |
Jul 31, 2019 | 30.33 | 30.38 | 29.66 | 29.94 | 136,856 | -0.33(-1.10%) |
Jul 30, 2019 | 30.11 | 30.33 | 29.83 | 30.27 | 132,815 | +0.28(+0.93%) |
Jul 29, 2019 | 30.61 | 30.77 | 29.99 | 29.99 | 127,671 | -0.56(-1.82%) |
Jul 26, 2019 | 31.05 | 31.05 | 30.55 | 30.55 | 126,887 | -0.33(-1.08%) |
Jul 25, 2019 | 31.16 | 31.22 | 30.88 | 30.88 | 89,909 | -0.28(-0.89%) |
Jul 24, 2019 | 31.11 | 31.38 | 31.11 | 31.16 | 108,273 | -0.06(-0.18%) |
Jul 23, 2019 | 31.38 | 31.55 | 31.22 | 31.22 | 144,644 | -0.11(-0.35%) |
Jul 22, 2019 | 30.99 | 31.38 | 30.99 | 31.33 | 149,764 | +0.33(+1.08%) |
Jul 19, 2019 | 30.94 | 31.05 | 30.75 | 30.99 | 155,935 | -0.16(-0.53%) |
Jul 18, 2019 | 31.32 | 31.32 | 30.78 | 31.16 | 125,268 | -0.27(-0.87%) |
Jul 17, 2019 | 31.60 | 31.65 | 31.21 | 31.43 | 100,875 | -0.16(-0.52%) |
Jul 16, 2019 | 31.65 | 31.65 | 31.43 | 31.60 | 100,715 | +0.00(+0.00%) |
Jul 15, 2019 | 31.65 | 31.65 | 31.49 | 31.60 | 75,553 | -0.05(-0.17%) |
Jul 12, 2019 | 31.43 | 31.71 | 31.43 | 31.65 | 73,155 | +0.22(+0.70%) |
Jul 11, 2019 | 31.60 | 31.65 | 31.38 | 31.43 | 87,350 | +0.00(+0.00%) |
Jul 10, 2019 | 31.05 | 31.60 | 31.05 | 31.43 | 102,793 | +0.49(+1.59%) |
Jul 09, 2019 | 30.94 | 30.99 | 30.72 | 30.94 | 61,178 | -0.11(-0.35%) |
Jul 08, 2019 | 31.16 | 31.38 | 30.95 | 31.05 | 66,510 | -0.16(-0.53%) |
Jul 05, 2019 | 30.72 | 31.21 | 30.72 | 31.21 | 90,650 | +0.38(+1.24%) |
Jul 03, 2019 | 30.72 | 31.10 | 30.61 | 30.83 | 63,166 | +0.27(+0.90%) |
Jul 02, 2019 | 30.67 | 30.67 | 30.17 | 30.56 | 94,062 | -0.05(-0.18%) |
Jul 01, 2019 | 30.78 | 30.94 | 30.50 | 30.61 | 125,337 | +0.11(+0.36%) |
Jun 28, 2019 | 30.06 | 30.50 | 29.95 | 30.50 | 129,802 | +0.66(+2.20%) |
Jun 27, 2019 | 29.95 | 30.12 | 29.84 | 29.84 | 74,483 | -0.22(-0.73%) |
Jun 26, 2019 | 29.90 | 30.34 | 29.68 | 30.06 | 101,281 | +0.22(+0.73%) |
Jun 25, 2019 | 29.84 | 29.95 | 29.60 | 29.84 | 77,765 | -0.16(-0.55%) |
Jun 24, 2019 | 30.28 | 30.28 | 29.73 | 30.01 | 135,287 | -0.22(-0.72%) |
Jun 21, 2019 | 29.84 | 30.34 | 29.84 | 30.23 | 173,721 | +0.33(+1.10%) |
Jun 20, 2019 | 29.84 | 30.15 | 29.74 | 29.90 | 127,335 | +0.44(+1.49%) |
Jun 19, 2019 | 29.35 | 29.68 | 29.33 | 29.46 | 139,056 | +0.11(+0.37%) |
Jun 18, 2019 | 29.57 | 29.73 | 29.35 | 29.35 | 116,414 | +0.00(+0.00%) |
Jun 17, 2019 | 29.30 | 29.40 | 29.03 | 29.35 | 75,446 | +0.05(+0.18%) |
Jun 14, 2019 | 29.84 | 29.84 | 29.19 | 29.30 | 145,781 | -0.54(-1.81%) |
Jun 13, 2019 | 29.68 | 29.84 | 29.57 | 29.84 | 130,010 | +0.54(+1.84%) |
Jun 12, 2019 | 29.62 | 29.62 | 29.19 | 29.30 | 119,862 | -0.38(-1.27%) |
Jun 11, 2019 | 29.41 | 29.84 | 29.41 | 29.68 | 120,296 | +0.38(+1.29%) |
Jun 10, 2019 | 29.25 | 29.57 | 29.19 | 29.30 | 165,429 | +0.05(+0.18%) |
Jun 07, 2019 | 29.30 | 29.57 | 29.19 | 29.25 | 301,662 | -0.11(-0.37%) |
Jun 06, 2019 | 29.19 | 29.46 | 29.14 | 29.35 | 102,734 | +0.27(+0.93%) |
Jun 05, 2019 | 29.62 | 29.62 | 28.92 | 29.08 | 134,107 | -0.54(-1.82%) |
Jun 04, 2019 | 29.14 | 29.62 | 29.14 | 29.62 | 134,342 | +0.76(+2.62%) |