Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.60 | 26.69 | 26.12 | 26.15 | 144,366 | -0.30(-1.15%) |
Aug 29, 2019 | 25.79 | 26.60 | 25.79 | 26.46 | 89,970 | +0.99(+3.91%) |
Aug 28, 2019 | 25.02 | 25.67 | 24.92 | 25.46 | 79,950 | +0.47(+1.90%) |
Aug 27, 2019 | 25.72 | 25.72 | 24.83 | 24.99 | 136,482 | -0.53(-2.08%) |
Aug 26, 2019 | 25.69 | 25.71 | 25.16 | 25.52 | 116,415 | +0.12(+0.49%) |
Aug 23, 2019 | 26.49 | 26.55 | 25.26 | 25.40 | 129,486 | -1.10(-4.15%) |
Aug 22, 2019 | 26.68 | 27.04 | 26.46 | 26.49 | 102,684 | -0.13(-0.50%) |
Aug 21, 2019 | 26.55 | 26.86 | 26.34 | 26.63 | 75,726 | +0.42(+1.59%) |
Aug 20, 2019 | 26.54 | 26.91 | 26.13 | 26.21 | 240,269 | -0.45(-1.67%) |
Aug 19, 2019 | 27.31 | 27.42 | 26.59 | 26.66 | 176,216 | -0.22(-0.81%) |
Aug 16, 2019 | 26.62 | 26.98 | 26.54 | 26.87 | 87,379 | +0.45(+1.69%) |
Aug 15, 2019 | 26.95 | 27.06 | 26.04 | 26.43 | 110,877 | -0.53(-1.97%) |
Aug 14, 2019 | 27.25 | 27.25 | 26.76 | 26.96 | 237,875 | -0.81(-2.93%) |
Aug 13, 2019 | 27.62 | 28.73 | 27.46 | 27.77 | 68,393 | +0.08(+0.27%) |
Aug 12, 2019 | 27.77 | 27.90 | 27.47 | 27.70 | 100,872 | -0.30(-1.08%) |
Aug 09, 2019 | 28.70 | 28.74 | 27.76 | 28.00 | 92,550 | -0.61(-2.12%) |
Aug 08, 2019 | 28.00 | 28.75 | 27.73 | 28.61 | 109,228 | +0.76(+2.75%) |
Aug 07, 2019 | 27.61 | 28.19 | 27.35 | 27.84 | 95,732 | -0.29(-1.04%) |
Aug 06, 2019 | 28.53 | 28.85 | 27.85 | 28.14 | 92,229 | -0.25(-0.87%) |
Aug 05, 2019 | 28.71 | 28.71 | 28.10 | 28.38 | 156,668 | -1.01(-3.44%) |
Aug 02, 2019 | 29.32 | 29.75 | 28.79 | 29.39 | 122,967 | -0.10(-0.35%) |
Aug 01, 2019 | 30.84 | 30.99 | 29.33 | 29.50 | 118,904 | -1.37(-4.44%) |
Jul 31, 2019 | 31.24 | 31.74 | 30.79 | 30.86 | 129,153 | -0.44(-1.42%) |
Jul 30, 2019 | 30.35 | 31.39 | 30.03 | 31.31 | 140,627 | +0.55(+1.78%) |
Jul 29, 2019 | 31.14 | 31.28 | 30.64 | 30.76 | 175,797 | -0.48(-1.54%) |
Jul 26, 2019 | 31.08 | 31.35 | 30.78 | 31.24 | 150,293 | +0.19(+0.61%) |
Jul 25, 2019 | 31.31 | 31.42 | 30.73 | 31.05 | 160,820 | -0.28(-0.90%) |
Jul 24, 2019 | 30.08 | 31.39 | 29.87 | 31.34 | 313,499 | +0.91(+2.98%) |
Jul 23, 2019 | 30.21 | 31.32 | 29.35 | 30.43 | 475,502 | +1.01(+3.43%) |
Jul 22, 2019 | 29.06 | 29.50 | 28.59 | 29.42 | 222,252 | +0.37(+1.27%) |
Jul 19, 2019 | 28.09 | 29.36 | 27.87 | 29.05 | 270,083 | +0.94(+3.36%) |
Jul 18, 2019 | 29.67 | 29.71 | 28.04 | 28.11 | 161,431 | -1.65(-5.55%) |
Jul 17, 2019 | 30.01 | 30.08 | 29.32 | 29.76 | 167,961 | -0.27(-0.91%) |
Jul 16, 2019 | 29.68 | 30.56 | 29.39 | 30.03 | 198,584 | +0.31(+1.05%) |
Jul 15, 2019 | 30.14 | 30.14 | 29.21 | 29.72 | 173,930 | -0.33(-1.10%) |
Jul 12, 2019 | 29.22 | 30.27 | 29.02 | 30.05 | 120,107 | +0.82(+2.81%) |
Jul 11, 2019 | 29.18 | 29.48 | 28.75 | 29.23 | 117,003 | +0.06(+0.19%) |
Jul 10, 2019 | 29.69 | 29.75 | 29.10 | 29.17 | 145,551 | -0.30(-1.02%) |
Jul 09, 2019 | 29.36 | 29.52 | 28.80 | 29.48 | 129,640 | -0.08(-0.26%) |
Jul 08, 2019 | 29.63 | 29.80 | 29.40 | 29.55 | 64,275 | -0.23(-0.76%) |
Jul 05, 2019 | 29.46 | 29.82 | 29.16 | 29.78 | 70,539 | +0.08(+0.25%) |
Jul 03, 2019 | 29.48 | 29.71 | 29.23 | 29.70 | 43,848 | +0.32(+1.09%) |
Jul 02, 2019 | 30.29 | 30.72 | 29.02 | 29.38 | 111,992 | -1.02(-3.35%) |
Jul 01, 2019 | 31.19 | 31.22 | 29.96 | 30.40 | 112,144 | -0.34(-1.11%) |
Jun 28, 2019 | 30.72 | 31.26 | 30.71 | 30.74 | 536,037 | +0.07(+0.22%) |
Jun 27, 2019 | 30.07 | 30.72 | 30.02 | 30.68 | 188,371 | +0.69(+2.30%) |
Jun 26, 2019 | 29.70 | 30.21 | 29.68 | 29.99 | 115,298 | +0.40(+1.34%) |
Jun 25, 2019 | 29.59 | 29.91 | 29.22 | 29.59 | 117,596 | +0.01(+0.03%) |
Jun 24, 2019 | 29.76 | 30.20 | 29.53 | 29.58 | 184,319 | -0.03(-0.10%) |
Jun 21, 2019 | 29.20 | 29.84 | 28.86 | 29.61 | 250,913 | +0.29(+1.00%) |
Jun 20, 2019 | 28.92 | 29.42 | 28.92 | 29.32 | 76,584 | +0.57(+1.97%) |
Jun 19, 2019 | 28.69 | 28.77 | 28.35 | 28.75 | 96,361 | +0.06(+0.20%) |
Jun 18, 2019 | 28.10 | 29.27 | 28.10 | 28.69 | 134,242 | +0.63(+2.25%) |
Jun 17, 2019 | 28.26 | 28.26 | 27.49 | 28.06 | 183,705 | -0.24(-0.83%) |
Jun 14, 2019 | 29.01 | 29.01 | 27.92 | 28.30 | 146,692 | -0.66(-2.28%) |
Jun 13, 2019 | 28.95 | 29.16 | 28.73 | 28.96 | 80,562 | +0.18(+0.62%) |
Jun 12, 2019 | 28.48 | 28.82 | 28.06 | 28.78 | 138,983 | +0.17(+0.59%) |
Jun 11, 2019 | 28.85 | 29.55 | 28.52 | 28.61 | 123,114 | -0.21(-0.72%) |
Jun 10, 2019 | 28.50 | 29.45 | 28.37 | 28.82 | 169,105 | +0.51(+1.80%) |
Jun 07, 2019 | 28.13 | 28.51 | 27.89 | 28.31 | 144,574 | +0.20(+0.71%) |
Jun 06, 2019 | 28.12 | 28.21 | 27.24 | 28.11 | 94,727 | -0.06(-0.20%) |
Jun 05, 2019 | 28.70 | 28.98 | 27.90 | 28.16 | 171,425 | -0.45(-1.58%) |
Jun 04, 2019 | 28.02 | 28.62 | 27.92 | 28.62 | 159,838 | +0.94(+3.41%) |