Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.83 | 28.93 | 28.59 | 28.85 | 6,420 | +0.04(+0.15%) |
Aug 29, 2019 | 28.70 | 29.17 | 28.70 | 28.81 | 8,335 | +0.20(+0.69%) |
Aug 28, 2019 | 28.52 | 28.72 | 28.10 | 28.61 | 4,479 | +0.18(+0.63%) |
Aug 27, 2019 | 28.17 | 29.11 | 28.17 | 28.43 | 9,421 | +0.26(+0.91%) |
Aug 26, 2019 | 27.94 | 28.18 | 27.45 | 28.17 | 10,932 | +0.54(+1.94%) |
Aug 23, 2019 | 29.33 | 29.39 | 27.63 | 27.64 | 10,233 | -1.61(-5.49%) |
Aug 22, 2019 | 29.31 | 29.54 | 29.25 | 29.25 | 6,109 | -0.06(-0.20%) |
Aug 21, 2019 | 29.33 | 29.74 | 29.25 | 29.31 | 3,520 | -0.31(-1.03%) |
Aug 20, 2019 | 29.80 | 29.91 | 29.20 | 29.61 | 4,656 | -0.23(-0.77%) |
Aug 19, 2019 | 29.82 | 30.01 | 29.59 | 29.84 | 9,045 | +0.04(+0.14%) |
Aug 16, 2019 | 29.65 | 29.88 | 29.51 | 29.80 | 7,410 | +0.47(+1.59%) |
Aug 15, 2019 | 29.75 | 29.90 | 29.33 | 29.33 | 8,253 | -0.21(-0.72%) |
Aug 14, 2019 | 30.84 | 30.84 | 29.13 | 29.54 | 11,758 | -1.55(-4.98%) |
Aug 13, 2019 | 30.65 | 31.17 | 30.41 | 31.09 | 5,684 | +0.67(+2.21%) |
Aug 12, 2019 | 30.53 | 30.95 | 30.31 | 30.42 | 6,651 | -0.21(-0.69%) |
Aug 09, 2019 | 30.69 | 30.93 | 30.63 | 30.63 | 6,586 | +0.03(+0.11%) |
Aug 08, 2019 | 31.19 | 31.51 | 30.60 | 30.60 | 8,545 | -0.03(-0.11%) |
Aug 07, 2019 | 30.81 | 30.95 | 30.48 | 30.63 | 4,872 | -0.31(-0.99%) |
Aug 06, 2019 | 30.50 | 31.00 | 30.02 | 30.94 | 6,938 | +0.67(+2.22%) |
Aug 05, 2019 | 31.52 | 31.86 | 30.27 | 30.27 | 11,466 | -1.39(-4.40%) |
Aug 02, 2019 | 32.01 | 32.01 | 31.66 | 31.66 | 2,234 | -0.07(-0.21%) |
Aug 01, 2019 | 31.59 | 32.22 | 31.59 | 31.73 | 7,889 | +0.02(+0.05%) |
Jul 31, 2019 | 31.97 | 32.09 | 31.63 | 31.71 | 14,038 | -0.13(-0.40%) |
Jul 30, 2019 | 31.51 | 32.06 | 31.41 | 31.84 | 8,627 | +0.18(+0.56%) |
Jul 29, 2019 | 31.81 | 32.14 | 31.61 | 31.66 | 5,948 | -0.31(-0.96%) |
Jul 26, 2019 | 31.61 | 32.22 | 31.40 | 31.97 | 12,585 | +0.17(+0.53%) |
Jul 25, 2019 | 31.30 | 31.80 | 31.30 | 31.80 | 1,917 | +0.17(+0.54%) |
Jul 24, 2019 | 31.65 | 31.88 | 31.63 | 31.63 | 5,428 | +0.03(+0.08%) |
Jul 23, 2019 | 31.16 | 31.88 | 31.16 | 31.60 | 7,591 | +0.16(+0.51%) |
Jul 22, 2019 | 31.53 | 31.63 | 30.80 | 31.44 | 10,672 | -0.19(-0.59%) |
Jul 19, 2019 | 31.80 | 31.98 | 31.47 | 31.63 | 5,998 | -0.31(-0.96%) |
Jul 18, 2019 | 31.86 | 31.97 | 31.86 | 31.93 | 2,143 | +0.10(+0.32%) |
Jul 17, 2019 | 32.36 | 32.36 | 31.65 | 31.83 | 7,178 | -0.54(-1.68%) |
Jul 16, 2019 | 31.93 | 32.67 | 31.93 | 32.37 | 2,558 | +0.27(+0.85%) |
Jul 15, 2019 | 32.13 | 32.13 | 31.88 | 32.10 | 3,201 | -0.01(-0.03%) |
Jul 12, 2019 | 32.77 | 33.16 | 32.07 | 32.11 | 36,346 | -0.54(-1.64%) |
Jul 11, 2019 | 32.51 | 32.65 | 32.02 | 32.65 | 6,441 | +0.21(+0.66%) |
Jul 10, 2019 | 32.61 | 32.65 | 31.87 | 32.43 | 8,393 | -0.11(-0.34%) |
Jul 09, 2019 | 32.47 | 32.72 | 32.08 | 32.54 | 5,836 | +0.20(+0.60%) |
Jul 08, 2019 | 32.35 | 32.35 | 31.56 | 32.35 | 5,744 | -0.04(-0.13%) |
Jul 05, 2019 | 32.27 | 32.47 | 31.89 | 32.39 | 3,646 | +0.04(+0.13%) |
Jul 03, 2019 | 32.37 | 32.47 | 32.11 | 32.35 | 1,881 | +0.28(+0.88%) |
Jul 02, 2019 | 31.80 | 32.26 | 31.35 | 32.07 | 15,201 | -0.74(-2.25%) |
Jul 01, 2019 | 33.11 | 33.11 | 31.80 | 32.81 | 28,855 | -0.83(-2.48%) |
Jun 28, 2019 | 30.94 | 33.64 | 30.94 | 33.64 | 75,750 | +2.60(+8.38%) |
Jun 27, 2019 | 30.22 | 31.04 | 30.22 | 31.04 | 8,994 | +1.05(+3.52%) |
Jun 26, 2019 | 30.35 | 30.50 | 29.99 | 29.99 | 2,928 | -0.37(-1.20%) |
Jun 25, 2019 | 31.11 | 31.55 | 30.10 | 30.35 | 10,165 | -0.55(-1.79%) |
Jun 24, 2019 | 31.79 | 31.79 | 30.78 | 30.90 | 16,732 | -0.88(-2.78%) |
Jun 21, 2019 | 31.41 | 31.89 | 30.64 | 31.79 | 33,405 | +0.13(+0.40%) |
Jun 20, 2019 | 31.63 | 31.71 | 31.29 | 31.66 | 4,314 | +0.04(+0.13%) |
Jun 19, 2019 | 31.49 | 31.62 | 31.49 | 31.62 | 2,296 | -0.14(-0.46%) |
Jun 18, 2019 | 31.46 | 31.76 | 31.22 | 31.76 | 7,352 | +0.51(+1.63%) |
Jun 17, 2019 | 30.95 | 31.27 | 30.43 | 31.25 | 5,451 | +0.33(+1.07%) |
Jun 14, 2019 | 30.70 | 31.36 | 30.70 | 30.92 | 3,999 | +0.04(+0.14%) |
Jun 13, 2019 | 31.10 | 31.37 | 30.69 | 30.88 | 4,654 | -0.22(-0.71%) |
Jun 12, 2019 | 31.09 | 31.47 | 29.42 | 31.10 | 8,031 | +0.00(+0.00%) |
Jun 11, 2019 | 30.74 | 31.89 | 30.74 | 31.10 | 6,092 | +0.32(+1.05%) |
Jun 10, 2019 | 29.29 | 30.78 | 29.28 | 30.78 | 14,426 | +1.53(+5.23%) |
Jun 07, 2019 | 29.53 | 29.53 | 28.83 | 29.25 | 9,174 | -0.09(-0.29%) |
Jun 06, 2019 | 30.38 | 30.66 | 28.95 | 29.33 | 15,921 | -1.19(-3.90%) |
Jun 05, 2019 | 30.99 | 31.01 | 30.39 | 30.52 | 8,023 | -0.35(-1.13%) |
Jun 04, 2019 | 31.43 | 31.43 | 30.75 | 30.87 | 15,912 | -0.14(-0.44%) |