Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.25 | 27.49 | 26.54 | 27.23 | 114,600 | +0.06(+0.22%) |
Aug 29, 2019 | 26.85 | 27.20 | 26.41 | 27.17 | 129,570 | +0.49(+1.84%) |
Aug 28, 2019 | 25.97 | 26.83 | 25.82 | 26.68 | 153,329 | +0.57(+2.18%) |
Aug 27, 2019 | 26.51 | 26.98 | 25.84 | 26.11 | 200,857 | -0.32(-1.21%) |
Aug 26, 2019 | 26.46 | 26.74 | 26.03 | 26.43 | 174,372 | +0.27(+1.03%) |
Aug 23, 2019 | 27.00 | 27.35 | 26.05 | 26.16 | 303,300 | -0.88(-3.25%) |
Aug 22, 2019 | 27.21 | 27.40 | 26.56 | 27.04 | 228,032 | -0.02(-0.07%) |
Aug 21, 2019 | 27.50 | 27.57 | 26.85 | 27.06 | 138,486 | -0.10(-0.37%) |
Aug 20, 2019 | 27.64 | 27.91 | 27.01 | 27.16 | 199,119 | -0.51(-1.84%) |
Aug 19, 2019 | 26.59 | 27.71 | 26.42 | 27.67 | 313,806 | +1.40(+5.33%) |
Aug 16, 2019 | 26.50 | 26.82 | 26.06 | 26.27 | 495,100 | -0.04(-0.15%) |
Aug 15, 2019 | 27.87 | 27.89 | 26.05 | 26.31 | 516,931 | -1.32(-4.78%) |
Aug 14, 2019 | 27.84 | 28.88 | 27.62 | 27.63 | 545,772 | -0.73(-2.57%) |
Aug 13, 2019 | 29.32 | 29.92 | 28.06 | 28.36 | 354,766 | -1.13(-3.83%) |
Aug 12, 2019 | 31.13 | 31.19 | 29.24 | 29.49 | 256,791 | -1.69(-5.42%) |
Aug 09, 2019 | 31.25 | 31.86 | 30.94 | 31.18 | 428,400 | +0.12(+0.39%) |
Aug 08, 2019 | 29.95 | 31.21 | 29.43 | 31.06 | 452,587 | +1.47(+4.97%) |
Aug 07, 2019 | 29.15 | 30.52 | 28.15 | 29.59 | 296,521 | -0.16(-0.54%) |
Aug 06, 2019 | 29.67 | 30.17 | 28.83 | 29.75 | 271,455 | +0.32(+1.09%) |
Aug 05, 2019 | 29.05 | 29.96 | 28.42 | 29.43 | 540,164 | -0.10(-0.34%) |
Aug 02, 2019 | 30.09 | 30.44 | 29.07 | 29.53 | 266,800 | -0.80(-2.64%) |
Aug 01, 2019 | 31.00 | 31.70 | 29.02 | 30.33 | 613,037 | -0.67(-2.16%) |
Jul 31, 2019 | 30.55 | 31.72 | 29.99 | 31.00 | 684,183 | +0.43(+1.41%) |
Jul 30, 2019 | 29.36 | 30.62 | 29.36 | 30.57 | 332,385 | +0.97(+3.28%) |
Jul 29, 2019 | 29.31 | 29.70 | 29.00 | 29.60 | 222,454 | +0.24(+0.82%) |
Jul 26, 2019 | 28.18 | 29.38 | 28.16 | 29.36 | 302,000 | +1.21(+4.30%) |
Jul 25, 2019 | 28.63 | 28.69 | 28.01 | 28.15 | 271,670 | -0.47(-1.64%) |
Jul 24, 2019 | 28.12 | 28.64 | 27.73 | 28.62 | 214,080 | +0.60(+2.14%) |
Jul 23, 2019 | 28.27 | 28.39 | 27.67 | 28.02 | 201,684 | -0.10(-0.36%) |
Jul 22, 2019 | 28.04 | 28.44 | 27.64 | 28.12 | 147,869 | +0.11(+0.39%) |
Jul 19, 2019 | 28.17 | 28.65 | 27.61 | 28.01 | 247,400 | -0.23(-0.81%) |
Jul 18, 2019 | 28.31 | 28.48 | 27.76 | 28.24 | 160,508 | +0.05(+0.18%) |
Jul 17, 2019 | 27.72 | 28.33 | 27.41 | 28.19 | 270,563 | +0.51(+1.84%) |
Jul 16, 2019 | 27.08 | 27.83 | 27.02 | 27.68 | 179,530 | +0.63(+2.33%) |
Jul 15, 2019 | 26.33 | 27.48 | 26.14 | 27.05 | 358,565 | +0.65(+2.46%) |
Jul 12, 2019 | 26.58 | 26.73 | 26.15 | 26.40 | 320,600 | -0.21(-0.79%) |
Jul 11, 2019 | 26.89 | 27.07 | 26.57 | 26.61 | 328,488 | -0.33(-1.22%) |
Jul 10, 2019 | 26.88 | 27.30 | 26.52 | 26.94 | 239,549 | +0.20(+0.75%) |
Jul 09, 2019 | 26.37 | 26.93 | 26.29 | 26.74 | 301,694 | +0.74(+2.85%) |
Jul 08, 2019 | 26.60 | 26.73 | 26.00 | 26.00 | 345,623 | -0.78(-2.91%) |
Jul 05, 2019 | 27.04 | 27.34 | 26.51 | 26.78 | 279,300 | -0.28(-1.03%) |
Jul 03, 2019 | 27.17 | 27.61 | 26.95 | 27.06 | 172,800 | -0.10(-0.37%) |
Jul 02, 2019 | 28.38 | 28.38 | 27.01 | 27.16 | 294,530 | -1.19(-4.20%) |
Jul 01, 2019 | 26.71 | 28.50 | 26.71 | 28.35 | 485,666 | +1.50(+5.59%) |
Jun 28, 2019 | 26.77 | 27.17 | 26.20 | 26.85 | 2,890,200 | +0.23(+0.86%) |
Jun 27, 2019 | 26.20 | 26.81 | 26.19 | 26.62 | 320,474 | +0.52(+1.99%) |
Jun 26, 2019 | 26.18 | 26.49 | 25.95 | 26.10 | 340,420 | -0.07(-0.27%) |
Jun 25, 2019 | 26.54 | 26.86 | 26.04 | 26.17 | 451,064 | -0.37(-1.39%) |
Jun 24, 2019 | 26.91 | 27.07 | 26.31 | 26.54 | 597,723 | -0.29(-1.08%) |
Jun 21, 2019 | 27.19 | 27.32 | 26.51 | 26.83 | 1,152,100 | -0.57(-2.08%) |
Jun 20, 2019 | 28.23 | 28.46 | 27.29 | 27.40 | 487,219 | -0.70(-2.49%) |
Jun 19, 2019 | 28.04 | 28.37 | 27.53 | 28.10 | 505,663 | -0.08(-0.28%) |
Jun 18, 2019 | 27.63 | 28.38 | 27.39 | 28.18 | 325,533 | +0.78(+2.85%) |
Jun 17, 2019 | 26.60 | 27.94 | 26.60 | 27.40 | 494,330 | +0.97(+3.67%) |
Jun 14, 2019 | 26.69 | 27.33 | 26.37 | 26.43 | 339,600 | -0.33(-1.23%) |
Jun 13, 2019 | 26.74 | 27.08 | 26.46 | 26.76 | 344,912 | +0.10(+0.38%) |
Jun 12, 2019 | 26.71 | 27.78 | 26.40 | 26.66 | 436,818 | -0.08(-0.30%) |
Jun 11, 2019 | 27.76 | 28.08 | 26.59 | 26.74 | 444,403 | -0.58(-2.12%) |
Jun 10, 2019 | 26.59 | 28.15 | 26.59 | 27.32 | 550,151 | +0.88(+3.33%) |
Jun 07, 2019 | 26.04 | 26.66 | 25.62 | 26.44 | 343,000 | +0.49(+1.89%) |
Jun 06, 2019 | 26.05 | 26.06 | 25.27 | 25.95 | 920,216 | -0.15(-0.57%) |
Jun 05, 2019 | 26.78 | 26.83 | 25.81 | 26.10 | 464,363 | -0.98(-3.62%) |
Jun 04, 2019 | 27.47 | 28.05 | 26.70 | 27.08 | 488,104 | -0.16(-0.59%) |