Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.00 | 30.20 | 29.67 | 29.82 | 268,699 | -0.16(-0.54%) |
Aug 29, 2019 | 29.54 | 30.16 | 29.54 | 29.98 | 247,401 | +0.54(+1.84%) |
Aug 28, 2019 | 28.30 | 29.47 | 28.21 | 29.44 | 440,261 | +1.19(+4.23%) |
Aug 27, 2019 | 29.03 | 29.13 | 28.23 | 28.24 | 299,237 | -0.49(-1.70%) |
Aug 26, 2019 | 28.58 | 28.77 | 28.39 | 28.73 | 229,576 | +0.46(+1.62%) |
Aug 23, 2019 | 29.02 | 29.30 | 28.19 | 28.27 | 327,937 | -0.91(-3.11%) |
Aug 22, 2019 | 29.26 | 29.40 | 28.81 | 29.18 | 222,505 | +0.04(+0.13%) |
Aug 21, 2019 | 28.94 | 29.29 | 28.80 | 29.14 | 254,955 | +0.38(+1.32%) |
Aug 20, 2019 | 29.09 | 29.09 | 28.70 | 28.76 | 185,122 | -0.45(-1.54%) |
Aug 19, 2019 | 29.09 | 29.44 | 28.75 | 29.21 | 284,557 | +0.42(+1.45%) |
Aug 16, 2019 | 28.39 | 29.05 | 28.39 | 28.79 | 355,943 | +0.52(+1.84%) |
Aug 15, 2019 | 27.94 | 28.29 | 27.94 | 28.27 | 287,960 | +0.35(+1.25%) |
Aug 14, 2019 | 28.27 | 28.51 | 27.91 | 27.93 | 280,120 | -0.67(-2.33%) |
Aug 13, 2019 | 28.27 | 29.06 | 28.17 | 28.59 | 266,314 | +0.29(+1.01%) |
Aug 12, 2019 | 28.50 | 28.55 | 28.20 | 28.30 | 388,423 | -0.28(-0.98%) |
Aug 09, 2019 | 29.20 | 29.20 | 28.24 | 28.58 | 340,843 | -0.58(-1.99%) |
Aug 08, 2019 | 28.83 | 29.22 | 28.59 | 29.17 | 508,517 | +0.39(+1.35%) |
Aug 07, 2019 | 27.92 | 28.94 | 27.77 | 28.78 | 469,650 | +0.68(+2.43%) |
Aug 06, 2019 | 28.19 | 28.47 | 27.80 | 28.10 | 357,992 | -0.07(-0.25%) |
Aug 05, 2019 | 28.05 | 28.35 | 27.84 | 28.17 | 676,400 | -0.36(-1.25%) |
Aug 02, 2019 | 28.27 | 28.68 | 28.09 | 28.52 | 334,519 | +0.18(+0.63%) |
Aug 01, 2019 | 28.48 | 29.13 | 28.06 | 28.34 | 696,391 | -0.19(-0.65%) |
Jul 31, 2019 | 29.89 | 30.37 | 28.50 | 28.53 | 1,290,858 | -2.05(-6.69%) |
Jul 30, 2019 | 30.20 | 30.61 | 28.99 | 30.58 | 726,945 | +0.74(+2.49%) |
Jul 29, 2019 | 29.79 | 29.99 | 29.50 | 29.83 | 551,656 | +0.03(+0.10%) |
Jul 26, 2019 | 29.35 | 29.87 | 29.32 | 29.80 | 404,856 | +0.45(+1.53%) |
Jul 25, 2019 | 29.95 | 29.96 | 29.30 | 29.35 | 474,433 | -0.45(-1.51%) |
Jul 24, 2019 | 29.31 | 29.84 | 29.31 | 29.80 | 299,867 | +0.36(+1.21%) |
Jul 23, 2019 | 29.27 | 29.56 | 29.27 | 29.44 | 388,537 | +0.25(+0.85%) |
Jul 22, 2019 | 29.55 | 29.63 | 29.10 | 29.20 | 293,178 | -0.34(-1.15%) |
Jul 19, 2019 | 29.37 | 30.05 | 29.37 | 29.54 | 569,277 | +0.09(+0.29%) |
Jul 18, 2019 | 29.35 | 29.55 | 29.27 | 29.45 | 425,770 | -0.02(-0.08%) |
Jul 17, 2019 | 29.71 | 29.73 | 29.27 | 29.48 | 409,119 | -0.29(-0.99%) |
Jul 16, 2019 | 29.52 | 29.95 | 29.41 | 29.77 | 412,922 | +0.16(+0.55%) |
Jul 15, 2019 | 30.04 | 30.05 | 29.42 | 29.61 | 442,298 | -0.40(-1.34%) |
Jul 12, 2019 | 30.06 | 30.33 | 29.85 | 30.01 | 414,406 | +0.05(+0.15%) |
Jul 11, 2019 | 30.53 | 30.57 | 29.75 | 29.96 | 532,731 | -0.62(-2.03%) |
Jul 10, 2019 | 30.47 | 30.68 | 30.32 | 30.58 | 419,684 | +0.16(+0.53%) |
Jul 09, 2019 | 31.13 | 31.13 | 30.08 | 30.42 | 480,790 | -0.89(-2.85%) |
Jul 08, 2019 | 31.28 | 31.50 | 31.11 | 31.31 | 583,273 | +0.07(+0.22%) |
Jul 05, 2019 | 31.10 | 31.34 | 30.73 | 31.24 | 339,681 | -0.09(-0.27%) |
Jul 03, 2019 | 31.14 | 31.33 | 30.89 | 31.33 | 259,020 | +0.32(+1.02%) |
Jul 02, 2019 | 30.69 | 31.11 | 30.47 | 31.01 | 613,034 | +0.38(+1.24%) |
Jul 01, 2019 | 30.37 | 30.89 | 30.21 | 30.63 | 657,023 | +0.43(+1.41%) |
Jun 28, 2019 | 29.61 | 30.42 | 29.61 | 30.20 | 1,060,215 | +0.64(+2.15%) |
Jun 27, 2019 | 28.97 | 29.57 | 28.81 | 29.57 | 598,928 | +0.76(+2.64%) |
Jun 26, 2019 | 29.41 | 29.78 | 28.59 | 28.81 | 1,048,490 | -0.52(-1.77%) |
Jun 25, 2019 | 29.69 | 29.75 | 29.25 | 29.33 | 1,147,279 | -0.29(-0.99%) |
Jun 24, 2019 | 30.32 | 30.51 | 29.62 | 29.62 | 499,300 | -0.63(-2.08%) |
Jun 21, 2019 | 30.74 | 30.74 | 30.17 | 30.25 | 818,618 | -0.56(-1.81%) |
Jun 20, 2019 | 30.52 | 30.87 | 30.32 | 30.81 | 478,599 | +0.55(+1.82%) |
Jun 19, 2019 | 30.16 | 30.44 | 29.91 | 30.26 | 988,688 | -0.02(-0.05%) |
Jun 18, 2019 | 29.37 | 30.64 | 29.37 | 30.27 | 721,775 | +1.09(+3.74%) |
Jun 17, 2019 | 29.05 | 29.21 | 28.91 | 29.18 | 360,434 | +0.23(+0.80%) |
Jun 14, 2019 | 28.99 | 29.48 | 28.93 | 28.95 | 379,044 | +0.05(+0.19%) |
Jun 13, 2019 | 28.61 | 29.17 | 28.61 | 28.89 | 599,872 | +0.32(+1.11%) |
Jun 12, 2019 | 28.37 | 28.78 | 28.29 | 28.58 | 557,521 | +0.32(+1.12%) |
Jun 11, 2019 | 27.99 | 28.27 | 27.80 | 28.26 | 331,917 | +0.47(+1.70%) |
Jun 10, 2019 | 27.53 | 27.90 | 27.53 | 27.79 | 595,033 | +0.38(+1.39%) |
Jun 07, 2019 | 26.89 | 27.54 | 26.65 | 27.41 | 590,313 | +0.69(+2.58%) |
Jun 06, 2019 | 26.50 | 26.90 | 26.13 | 26.72 | 579,623 | +0.30(+1.14%) |
Jun 05, 2019 | 26.17 | 26.58 | 25.76 | 26.41 | 662,988 | +0.43(+1.65%) |
Jun 04, 2019 | 25.88 | 26.06 | 25.66 | 25.99 | 689,707 | +0.31(+1.22%) |