Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.05 | 29.39 | 28.64 | 28.90 | 286,000 | +0.08(+0.28%) |
Aug 29, 2019 | 28.38 | 28.99 | 28.03 | 28.82 | 369,041 | +0.90(+3.22%) |
Aug 28, 2019 | 27.62 | 28.49 | 27.57 | 27.92 | 328,742 | +0.18(+0.65%) |
Aug 27, 2019 | 28.91 | 28.93 | 27.66 | 27.74 | 414,001 | -0.94(-3.28%) |
Aug 26, 2019 | 28.89 | 29.05 | 28.38 | 28.68 | 449,591 | +0.17(+0.60%) |
Aug 23, 2019 | 30.02 | 30.02 | 28.44 | 28.51 | 351,200 | -1.75(-5.78%) |
Aug 22, 2019 | 30.36 | 30.57 | 30.05 | 30.26 | 230,778 | +0.09(+0.30%) |
Aug 21, 2019 | 30.18 | 30.26 | 29.75 | 30.17 | 232,040 | +0.46(+1.55%) |
Aug 20, 2019 | 30.24 | 30.26 | 29.70 | 29.71 | 314,787 | -0.61(-2.01%) |
Aug 19, 2019 | 30.18 | 30.64 | 30.18 | 30.32 | 245,561 | +0.28(+0.93%) |
Aug 16, 2019 | 29.61 | 30.33 | 29.11 | 30.04 | 314,800 | +0.77(+2.63%) |
Aug 15, 2019 | 29.55 | 29.83 | 28.99 | 29.27 | 635,421 | -0.31(-1.05%) |
Aug 14, 2019 | 29.80 | 29.90 | 29.31 | 29.58 | 318,702 | -0.88(-2.89%) |
Aug 13, 2019 | 29.68 | 30.70 | 29.58 | 30.46 | 371,970 | +0.65(+2.18%) |
Aug 12, 2019 | 29.80 | 30.11 | 29.72 | 29.81 | 311,761 | -0.29(-0.96%) |
Aug 09, 2019 | 30.15 | 30.32 | 29.87 | 30.10 | 479,600 | -0.21(-0.69%) |
Aug 08, 2019 | 29.63 | 30.33 | 29.43 | 30.31 | 477,634 | +0.95(+3.24%) |
Aug 07, 2019 | 29.21 | 29.41 | 28.82 | 29.36 | 297,297 | -0.25(-0.84%) |
Aug 06, 2019 | 30.18 | 30.48 | 29.21 | 29.61 | 488,542 | -0.37(-1.23%) |
Aug 05, 2019 | 30.07 | 30.50 | 28.56 | 29.98 | 414,560 | -0.99(-3.20%) |
Aug 02, 2019 | 31.10 | 31.12 | 30.21 | 30.97 | 422,700 | -0.38(-1.21%) |
Aug 01, 2019 | 31.65 | 32.57 | 30.98 | 31.35 | 569,275 | -0.40(-1.26%) |
Jul 31, 2019 | 33.00 | 33.12 | 31.65 | 31.75 | 593,066 | -1.25(-3.79%) |
Jul 30, 2019 | 32.49 | 33.49 | 30.95 | 33.00 | 940,513 | +0.12(+0.36%) |
Jul 29, 2019 | 32.24 | 32.89 | 32.23 | 32.88 | 935,620 | +0.62(+1.92%) |
Jul 26, 2019 | 31.72 | 32.27 | 31.17 | 32.26 | 373,200 | +0.74(+2.35%) |
Jul 25, 2019 | 31.95 | 31.95 | 31.37 | 31.52 | 250,549 | -0.48(-1.50%) |
Jul 24, 2019 | 31.02 | 32.01 | 30.79 | 32.00 | 403,617 | +0.77(+2.47%) |
Jul 23, 2019 | 31.27 | 31.50 | 30.89 | 31.23 | 198,890 | +0.39(+1.26%) |
Jul 22, 2019 | 30.76 | 31.72 | 30.74 | 30.84 | 216,160 | +0.16(+0.52%) |
Jul 19, 2019 | 30.39 | 31.65 | 29.95 | 30.68 | 822,600 | +0.21(+0.69%) |
Jul 18, 2019 | 30.14 | 30.47 | 29.76 | 30.47 | 386,145 | +0.21(+0.69%) |
Jul 17, 2019 | 30.31 | 30.62 | 30.14 | 30.26 | 215,525 | -0.12(-0.39%) |
Jul 16, 2019 | 29.71 | 30.60 | 29.41 | 30.38 | 300,158 | +0.53(+1.78%) |
Jul 15, 2019 | 29.84 | 29.88 | 29.30 | 29.85 | 318,600 | +0.02(+0.07%) |
Jul 12, 2019 | 29.79 | 30.13 | 29.73 | 29.83 | 633,500 | +0.24(+0.81%) |
Jul 11, 2019 | 30.67 | 30.81 | 29.58 | 29.59 | 254,303 | -1.09(-3.55%) |
Jul 10, 2019 | 30.53 | 30.81 | 30.39 | 30.68 | 336,107 | +0.38(+1.25%) |
Jul 09, 2019 | 29.91 | 30.33 | 29.91 | 30.30 | 261,249 | +0.15(+0.50%) |
Jul 08, 2019 | 30.21 | 30.48 | 29.78 | 30.15 | 256,124 | -0.19(-0.63%) |
Jul 05, 2019 | 30.26 | 30.58 | 30.02 | 30.34 | 240,200 | -0.29(-0.95%) |
Jul 03, 2019 | 30.34 | 30.66 | 30.22 | 30.63 | 87,200 | +0.35(+1.16%) |
Jul 02, 2019 | 30.68 | 30.88 | 30.07 | 30.28 | 276,086 | -0.45(-1.46%) |
Jul 01, 2019 | 31.00 | 31.38 | 30.45 | 30.73 | 381,679 | +0.45(+1.49%) |
Jun 28, 2019 | 30.06 | 30.39 | 29.62 | 30.28 | 1,364,000 | +0.24(+0.80%) |
Jun 27, 2019 | 29.79 | 30.30 | 29.64 | 30.04 | 191,738 | +0.34(+1.14%) |
Jun 26, 2019 | 29.53 | 29.83 | 29.17 | 29.70 | 300,687 | +0.44(+1.50%) |
Jun 25, 2019 | 29.49 | 29.86 | 29.22 | 29.26 | 442,018 | -0.11(-0.37%) |
Jun 24, 2019 | 29.66 | 29.89 | 29.33 | 29.37 | 219,002 | -0.39(-1.31%) |
Jun 21, 2019 | 29.68 | 29.99 | 29.36 | 29.76 | 562,900 | -0.05(-0.17%) |
Jun 20, 2019 | 29.57 | 29.84 | 29.38 | 29.81 | 201,111 | +0.69(+2.37%) |
Jun 19, 2019 | 29.07 | 29.47 | 28.93 | 29.12 | 438,574 | +0.23(+0.80%) |
Jun 18, 2019 | 28.36 | 29.15 | 28.36 | 28.89 | 238,363 | +0.71(+2.52%) |
Jun 17, 2019 | 27.98 | 28.59 | 27.80 | 28.18 | 276,672 | +0.13(+0.46%) |
Jun 14, 2019 | 28.65 | 28.68 | 28.05 | 28.05 | 216,800 | -0.81(-2.81%) |
Jun 13, 2019 | 28.60 | 28.95 | 28.36 | 28.86 | 233,233 | +0.38(+1.33%) |
Jun 12, 2019 | 28.82 | 28.86 | 28.31 | 28.48 | 190,466 | -0.51(-1.76%) |
Jun 11, 2019 | 29.08 | 29.55 | 28.95 | 28.99 | 371,581 | +0.27(+0.94%) |
Jun 10, 2019 | 28.33 | 29.18 | 28.28 | 28.72 | 262,382 | +0.53(+1.88%) |
Jun 07, 2019 | 28.10 | 28.48 | 27.65 | 28.19 | 207,800 | +0.14(+0.50%) |
Jun 06, 2019 | 27.94 | 28.21 | 27.57 | 28.05 | 198,413 | +0.12(+0.43%) |
Jun 05, 2019 | 28.42 | 28.73 | 27.67 | 27.93 | 263,770 | -0.42(-1.48%) |
Jun 04, 2019 | 27.56 | 28.38 | 27.56 | 28.35 | 289,942 | +1.28(+4.73%) |