Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.00 | 29.00 | 27.98 | 28.36 | 1,134,100 | -0.47(-1.63%) |
Aug 29, 2019 | 28.23 | 29.05 | 27.95 | 28.83 | 1,260,040 | +1.12(+4.04%) |
Aug 28, 2019 | 26.94 | 27.82 | 26.88 | 27.71 | 1,348,862 | +0.72(+2.67%) |
Aug 27, 2019 | 27.36 | 27.82 | 26.80 | 26.99 | 707,387 | -0.27(-0.99%) |
Aug 26, 2019 | 27.29 | 27.39 | 26.80 | 27.26 | 626,948 | +0.33(+1.23%) |
Aug 23, 2019 | 28.43 | 28.48 | 26.84 | 26.93 | 1,475,700 | -1.81(-6.30%) |
Aug 22, 2019 | 28.46 | 29.31 | 28.19 | 28.74 | 1,140,510 | +0.46(+1.63%) |
Aug 21, 2019 | 28.19 | 28.46 | 27.79 | 28.28 | 1,064,308 | +0.45(+1.62%) |
Aug 20, 2019 | 27.38 | 28.23 | 27.30 | 27.83 | 729,105 | +0.33(+1.20%) |
Aug 19, 2019 | 28.19 | 28.40 | 27.42 | 27.50 | 1,096,993 | -0.22(-0.79%) |
Aug 16, 2019 | 28.94 | 29.20 | 27.52 | 27.72 | 1,334,100 | -1.06(-3.68%) |
Aug 15, 2019 | 28.50 | 29.57 | 28.50 | 28.78 | 1,229,806 | +0.01(+0.03%) |
Aug 14, 2019 | 29.35 | 29.45 | 28.65 | 28.77 | 1,516,631 | -1.25(-4.16%) |
Aug 13, 2019 | 30.74 | 31.55 | 29.75 | 30.02 | 1,303,920 | -0.68(-2.21%) |
Aug 12, 2019 | 31.10 | 31.30 | 30.02 | 30.70 | 2,645,941 | -0.55(-1.76%) |
Aug 09, 2019 | 31.83 | 32.20 | 30.99 | 31.25 | 1,408,900 | -0.55(-1.73%) |
Aug 08, 2019 | 31.40 | 32.13 | 31.00 | 31.80 | 5,653,313 | +0.44(+1.40%) |
Aug 07, 2019 | 30.40 | 32.60 | 29.93 | 31.36 | 1,184,995 | +1.57(+5.27%) |
Aug 06, 2019 | 28.72 | 30.03 | 28.05 | 29.79 | 1,324,329 | +0.82(+2.83%) |
Aug 05, 2019 | 29.24 | 29.55 | 28.29 | 28.97 | 1,005,113 | -0.84(-2.82%) |
Aug 02, 2019 | 30.12 | 30.39 | 29.46 | 29.81 | 622,500 | -0.57(-1.88%) |
Aug 01, 2019 | 31.59 | 31.59 | 29.55 | 30.38 | 830,070 | -1.21(-3.83%) |
Jul 31, 2019 | 31.30 | 32.06 | 30.96 | 31.59 | 747,055 | +0.44(+1.41%) |
Jul 30, 2019 | 31.48 | 31.56 | 30.78 | 31.15 | 663,581 | -0.58(-1.83%) |
Jul 29, 2019 | 32.32 | 32.32 | 31.27 | 31.73 | 704,986 | -0.61(-1.89%) |
Jul 26, 2019 | 32.36 | 32.39 | 31.65 | 32.34 | 413,700 | +0.14(+0.43%) |
Jul 25, 2019 | 32.03 | 32.36 | 31.72 | 32.20 | 451,688 | +0.10(+0.31%) |
Jul 24, 2019 | 31.04 | 32.33 | 31.00 | 32.10 | 681,271 | +0.95(+3.05%) |
Jul 23, 2019 | 31.51 | 31.51 | 30.75 | 31.15 | 435,116 | -0.10(-0.32%) |
Jul 22, 2019 | 31.75 | 31.86 | 30.92 | 31.25 | 393,145 | -0.45(-1.42%) |
Jul 19, 2019 | 31.82 | 32.45 | 31.64 | 31.70 | 554,500 | -0.35(-1.09%) |
Jul 18, 2019 | 31.63 | 32.27 | 31.36 | 32.05 | 512,349 | +0.36(+1.14%) |
Jul 17, 2019 | 31.32 | 31.79 | 31.00 | 31.69 | 610,728 | +0.25(+0.80%) |
Jul 16, 2019 | 30.96 | 31.53 | 30.64 | 31.44 | 417,249 | +0.50(+1.62%) |
Jul 15, 2019 | 31.38 | 31.48 | 30.56 | 30.94 | 748,558 | -0.48(-1.53%) |
Jul 12, 2019 | 31.45 | 31.76 | 30.86 | 31.42 | 551,100 | +0.29(+0.93%) |
Jul 11, 2019 | 31.17 | 31.24 | 30.87 | 31.13 | 387,797 | +0.32(+1.04%) |
Jul 10, 2019 | 30.49 | 30.93 | 30.13 | 30.81 | 902,294 | +0.47(+1.55%) |
Jul 09, 2019 | 30.50 | 30.51 | 29.87 | 30.34 | 539,898 | -0.29(-0.95%) |
Jul 08, 2019 | 29.97 | 30.78 | 29.65 | 30.63 | 701,672 | +0.58(+1.93%) |
Jul 05, 2019 | 29.82 | 30.15 | 29.40 | 30.05 | 386,700 | +0.08(+0.27%) |
Jul 03, 2019 | 29.99 | 30.19 | 29.35 | 29.97 | 278,900 | +0.15(+0.50%) |
Jul 02, 2019 | 29.85 | 30.15 | 29.35 | 29.82 | 603,500 | +0.03(+0.10%) |
Jul 01, 2019 | 31.16 | 31.70 | 29.57 | 29.79 | 905,696 | -0.94(-3.06%) |
Jun 28, 2019 | 31.59 | 32.06 | 30.54 | 30.73 | 1,904,900 | -0.74(-2.35%) |
Jun 27, 2019 | 31.15 | 31.48 | 30.92 | 31.47 | 516,203 | +0.43(+1.39%) |
Jun 26, 2019 | 30.94 | 31.53 | 30.59 | 31.04 | 408,000 | +0.19(+0.62%) |
Jun 25, 2019 | 31.31 | 31.59 | 30.48 | 30.85 | 575,755 | -0.47(-1.50%) |
Jun 24, 2019 | 31.99 | 32.10 | 31.10 | 31.32 | 711,167 | -0.63(-1.97%) |
Jun 21, 2019 | 31.72 | 32.03 | 31.09 | 31.95 | 817,400 | +0.24(+0.76%) |
Jun 20, 2019 | 31.42 | 31.80 | 30.97 | 31.71 | 802,801 | +0.76(+2.46%) |
Jun 19, 2019 | 30.73 | 31.23 | 30.25 | 30.95 | 1,035,921 | +0.14(+0.45%) |
Jun 18, 2019 | 30.75 | 31.04 | 30.00 | 30.81 | 600,060 | +0.33(+1.08%) |
Jun 17, 2019 | 30.11 | 30.72 | 29.51 | 30.48 | 882,871 | +0.44(+1.46%) |
Jun 14, 2019 | 30.25 | 30.48 | 29.50 | 30.04 | 833,700 | -0.22(-0.73%) |
Jun 13, 2019 | 28.42 | 30.41 | 28.08 | 30.26 | 1,057,034 | +1.94(+6.85%) |
Jun 12, 2019 | 28.38 | 28.76 | 27.81 | 28.32 | 806,829 | -0.16(-0.56%) |
Jun 11, 2019 | 28.89 | 29.79 | 27.97 | 28.48 | 1,290,046 | +0.92(+3.34%) |
Jun 10, 2019 | 26.38 | 27.84 | 26.38 | 27.56 | 846,775 | +1.37(+5.23%) |
Jun 07, 2019 | 26.61 | 27.04 | 26.12 | 26.19 | 1,045,100 | -0.23(-0.87%) |
Jun 06, 2019 | 27.19 | 27.64 | 26.01 | 26.42 | 875,191 | -0.86(-3.15%) |
Jun 05, 2019 | 27.19 | 27.50 | 26.76 | 27.28 | 750,163 | +0.18(+0.66%) |
Jun 04, 2019 | 26.04 | 27.18 | 25.88 | 27.10 | 883,210 | +1.34(+5.20%) |