Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.71 | 28.84 | 28.61 | 28.66 | 30,548 | +0.16(+0.58%) |
Aug 29, 2019 | 28.46 | 28.65 | 28.46 | 28.50 | 18,728 | +0.36(+1.26%) |
Aug 28, 2019 | 27.81 | 28.20 | 27.76 | 28.14 | 22,975 | +0.28(+1.02%) |
Aug 27, 2019 | 28.05 | 28.18 | 27.81 | 27.86 | 20,770 | -0.00(-0.01%) |
Aug 26, 2019 | 28.00 | 28.00 | 27.79 | 27.86 | 63,720 | +0.10(+0.35%) |
Aug 23, 2019 | 28.36 | 28.36 | 27.74 | 27.76 | 24,964 | -0.73(-2.58%) |
Aug 22, 2019 | 28.70 | 28.77 | 28.43 | 28.50 | 24,389 | -0.16(-0.54%) |
Aug 21, 2019 | 28.70 | 28.75 | 28.64 | 28.65 | 20,111 | +0.16(+0.54%) |
Aug 20, 2019 | 28.77 | 28.77 | 28.50 | 28.50 | 10,422 | -0.37(-1.27%) |
Aug 19, 2019 | 28.83 | 28.95 | 28.81 | 28.86 | 80,173 | +0.29(+1.02%) |
Aug 16, 2019 | 28.16 | 28.60 | 28.16 | 28.57 | 30,110 | +0.51(+1.82%) |
Aug 15, 2019 | 28.19 | 28.21 | 27.93 | 28.06 | 73,384 | -0.07(-0.26%) |
Aug 14, 2019 | 28.60 | 28.64 | 28.10 | 28.13 | 32,694 | -0.90(-3.11%) |
Aug 13, 2019 | 28.71 | 29.37 | 28.71 | 29.03 | 22,137 | +0.31(+1.08%) |
Aug 12, 2019 | 29.10 | 29.10 | 28.69 | 28.72 | 24,063 | -0.48(-1.64%) |
Aug 09, 2019 | 29.34 | 29.34 | 29.07 | 29.20 | 15,985 | -0.29(-0.98%) |
Aug 08, 2019 | 29.08 | 29.50 | 29.08 | 29.49 | 79,645 | +0.54(+1.86%) |
Aug 07, 2019 | 28.34 | 28.95 | 28.34 | 28.95 | 28,489 | +0.35(+1.21%) |
Aug 06, 2019 | 28.62 | 28.64 | 28.28 | 28.60 | 29,491 | +0.06(+0.22%) |
Aug 05, 2019 | 28.82 | 28.87 | 28.44 | 28.54 | 56,771 | -0.59(-2.04%) |
Aug 02, 2019 | 29.36 | 29.36 | 28.97 | 29.13 | 35,475 | -0.40(-1.36%) |
Aug 01, 2019 | 29.76 | 30.12 | 29.38 | 29.54 | 32,050 | -0.29(-0.98%) |
Jul 31, 2019 | 30.20 | 30.29 | 29.59 | 29.83 | 27,724 | -0.47(-1.57%) |
Jul 30, 2019 | 29.91 | 30.30 | 29.63 | 30.30 | 25,446 | +0.18(+0.61%) |
Jul 29, 2019 | 30.18 | 30.18 | 30.05 | 30.12 | 38,968 | -0.14(-0.45%) |
Jul 26, 2019 | 30.15 | 30.26 | 30.07 | 30.26 | 28,358 | +0.06(+0.21%) |
Jul 25, 2019 | 30.34 | 30.36 | 29.97 | 30.19 | 35,328 | -0.26(-0.87%) |
Jul 24, 2019 | 30.25 | 30.46 | 30.25 | 30.46 | 13,971 | +0.09(+0.30%) |
Jul 23, 2019 | 29.93 | 30.37 | 29.93 | 30.37 | 89,469 | +0.58(+1.96%) |
Jul 22, 2019 | 29.91 | 29.92 | 29.75 | 29.78 | 32,118 | -0.07(-0.24%) |
Jul 19, 2019 | 29.81 | 30.01 | 29.81 | 29.86 | 19,599 | +0.07(+0.25%) |
Jul 18, 2019 | 29.64 | 29.82 | 29.60 | 29.78 | 20,532 | +0.07(+0.25%) |
Jul 17, 2019 | 29.97 | 29.97 | 29.70 | 29.71 | 20,948 | -0.23(-0.77%) |
Jul 16, 2019 | 29.83 | 30.17 | 29.83 | 29.94 | 23,643 | +0.12(+0.40%) |
Jul 15, 2019 | 29.81 | 29.83 | 29.70 | 29.82 | 22,735 | +0.01(+0.03%) |
Jul 12, 2019 | 29.55 | 29.81 | 29.55 | 29.81 | 21,351 | +0.33(+1.12%) |
Jul 11, 2019 | 29.41 | 29.48 | 29.26 | 29.48 | 34,285 | +0.05(+0.19%) |
Jul 10, 2019 | 29.64 | 29.68 | 29.38 | 29.43 | 21,542 | -0.07(-0.25%) |
Jul 09, 2019 | 29.65 | 29.65 | 29.43 | 29.50 | 31,022 | -0.28(-0.93%) |
Jul 08, 2019 | 30.05 | 30.06 | 29.71 | 29.78 | 19,434 | -0.32(-1.07%) |
Jul 05, 2019 | 30.00 | 30.14 | 29.82 | 30.10 | 28,030 | -0.13(-0.43%) |
Jul 03, 2019 | 30.09 | 30.23 | 30.04 | 30.23 | 33,395 | +0.15(+0.49%) |
Jul 02, 2019 | 30.14 | 30.14 | 29.94 | 30.08 | 227,931 | -0.08(-0.27%) |
Jul 01, 2019 | 30.20 | 30.23 | 29.94 | 30.17 | 88,729 | +0.21(+0.70%) |
Jun 28, 2019 | 29.71 | 29.96 | 29.70 | 29.96 | 36,898 | +0.28(+0.95%) |
Jun 27, 2019 | 29.54 | 29.68 | 29.54 | 29.67 | 15,269 | +0.18(+0.62%) |
Jun 26, 2019 | 29.54 | 29.60 | 29.47 | 29.49 | 14,490 | -0.03(-0.10%) |
Jun 25, 2019 | 29.55 | 29.63 | 29.44 | 29.52 | 31,470 | +0.02(+0.07%) |
Jun 24, 2019 | 29.47 | 29.55 | 29.46 | 29.50 | 25,473 | +0.05(+0.15%) |
Jun 21, 2019 | 29.47 | 29.53 | 29.41 | 29.45 | 28,468 | -0.06(-0.21%) |
Jun 20, 2019 | 29.56 | 29.64 | 29.35 | 29.52 | 25,099 | +0.29(+0.99%) |
Jun 19, 2019 | 29.33 | 29.33 | 29.09 | 29.23 | 22,781 | -0.05(-0.19%) |
Jun 18, 2019 | 29.24 | 29.49 | 29.24 | 29.28 | 15,141 | +0.28(+0.97%) |
Jun 17, 2019 | 29.24 | 29.24 | 29.00 | 29.00 | 70,283 | -0.27(-0.91%) |
Jun 14, 2019 | 29.36 | 29.36 | 29.19 | 29.27 | 18,173 | -0.11(-0.38%) |
Jun 13, 2019 | 29.32 | 29.40 | 29.32 | 29.38 | 16,820 | +0.16(+0.56%) |
Jun 12, 2019 | 29.14 | 29.24 | 29.11 | 29.22 | 105,187 | +0.07(+0.25%) |
Jun 11, 2019 | 29.33 | 29.39 | 29.09 | 29.14 | 716,389 | +0.04(+0.12%) |
Jun 10, 2019 | 29.18 | 29.26 | 29.09 | 29.11 | 22,305 | +0.07(+0.25%) |
Jun 07, 2019 | 28.97 | 29.14 | 28.90 | 29.04 | 27,645 | +0.20(+0.69%) |
Jun 06, 2019 | 28.65 | 28.89 | 28.52 | 28.84 | 14,096 | +0.29(+1.02%) |
Jun 05, 2019 | 28.53 | 28.55 | 28.20 | 28.55 | 17,360 | +0.15(+0.51%) |
Jun 04, 2019 | 27.82 | 28.40 | 27.74 | 28.40 | 26,935 | +0.88(+3.20%) |