Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.12 | 30.31 | 29.16 | 29.63 | 372,500 | -0.39(-1.30%) |
Aug 29, 2019 | 29.28 | 30.37 | 28.99 | 30.02 | 578,063 | +1.02(+3.52%) |
Aug 28, 2019 | 28.99 | 29.28 | 28.68 | 29.00 | 601,695 | +0.06(+0.21%) |
Aug 27, 2019 | 29.06 | 29.16 | 28.55 | 28.94 | 584,989 | -0.05(-0.17%) |
Aug 26, 2019 | 28.85 | 29.46 | 28.68 | 28.99 | 518,686 | +0.45(+1.58%) |
Aug 23, 2019 | 29.73 | 30.00 | 28.27 | 28.54 | 612,700 | -1.42(-4.74%) |
Aug 22, 2019 | 27.93 | 30.22 | 27.60 | 29.96 | 1,933,256 | +2.61(+9.54%) |
Aug 21, 2019 | 26.99 | 27.47 | 26.67 | 27.35 | 381,693 | +0.54(+2.01%) |
Aug 20, 2019 | 27.11 | 27.27 | 26.77 | 26.81 | 209,107 | -0.26(-0.96%) |
Aug 19, 2019 | 26.60 | 27.17 | 26.49 | 27.07 | 649,577 | +0.59(+2.23%) |
Aug 16, 2019 | 26.54 | 26.87 | 26.34 | 26.48 | 367,300 | -0.09(-0.34%) |
Aug 15, 2019 | 26.10 | 26.71 | 26.00 | 26.57 | 410,827 | +0.47(+1.80%) |
Aug 14, 2019 | 26.95 | 27.15 | 25.99 | 26.10 | 394,843 | -1.08(-3.97%) |
Aug 13, 2019 | 26.52 | 27.87 | 26.52 | 27.18 | 501,428 | +0.77(+2.92%) |
Aug 12, 2019 | 26.19 | 26.76 | 26.11 | 26.41 | 298,636 | +0.16(+0.61%) |
Aug 09, 2019 | 26.35 | 26.49 | 25.98 | 26.25 | 352,500 | -0.28(-1.06%) |
Aug 08, 2019 | 26.00 | 26.60 | 25.71 | 26.53 | 367,200 | +0.68(+2.63%) |
Aug 07, 2019 | 25.47 | 26.06 | 25.16 | 25.85 | 603,748 | +0.15(+0.58%) |
Aug 06, 2019 | 25.73 | 26.12 | 25.44 | 25.70 | 518,534 | -0.04(-0.16%) |
Aug 05, 2019 | 26.26 | 26.31 | 25.55 | 25.74 | 437,655 | -0.79(-2.98%) |
Aug 02, 2019 | 26.60 | 26.68 | 26.36 | 26.53 | 341,000 | -0.17(-0.64%) |
Aug 01, 2019 | 27.35 | 27.59 | 26.59 | 26.70 | 369,080 | -0.53(-1.95%) |
Jul 31, 2019 | 27.62 | 28.16 | 26.99 | 27.23 | 428,388 | -0.37(-1.34%) |
Jul 30, 2019 | 27.08 | 27.59 | 27.04 | 27.60 | 343,060 | +0.47(+1.73%) |
Jul 29, 2019 | 27.55 | 27.56 | 27.06 | 27.13 | 356,658 | -0.43(-1.56%) |
Jul 26, 2019 | 27.00 | 27.58 | 27.00 | 27.56 | 258,900 | +0.58(+2.15%) |
Jul 25, 2019 | 27.37 | 27.59 | 26.96 | 26.98 | 296,461 | -0.39(-1.42%) |
Jul 24, 2019 | 27.43 | 27.65 | 27.34 | 27.37 | 451,021 | -0.26(-0.94%) |
Jul 23, 2019 | 27.48 | 27.81 | 27.04 | 27.63 | 372,819 | +0.29(+1.06%) |
Jul 22, 2019 | 27.66 | 28.06 | 27.25 | 27.34 | 397,946 | -0.29(-1.05%) |
Jul 19, 2019 | 27.26 | 27.77 | 27.23 | 27.63 | 371,900 | +0.33(+1.21%) |
Jul 18, 2019 | 26.90 | 27.61 | 26.78 | 27.30 | 428,208 | +0.35(+1.30%) |
Jul 17, 2019 | 26.87 | 27.03 | 26.64 | 26.95 | 643,625 | -0.05(-0.19%) |
Jul 16, 2019 | 26.70 | 27.24 | 26.63 | 27.00 | 521,173 | +0.35(+1.31%) |
Jul 15, 2019 | 26.97 | 27.03 | 26.46 | 26.65 | 578,808 | -0.24(-0.89%) |
Jul 12, 2019 | 26.88 | 26.94 | 26.47 | 26.89 | 419,700 | +0.18(+0.67%) |
Jul 11, 2019 | 26.94 | 27.00 | 26.55 | 26.71 | 488,324 | -0.31(-1.15%) |
Jul 10, 2019 | 27.87 | 27.99 | 26.88 | 27.02 | 811,440 | -0.86(-3.08%) |
Jul 09, 2019 | 27.67 | 27.89 | 27.35 | 27.88 | 443,290 | +0.16(+0.58%) |
Jul 08, 2019 | 27.70 | 27.91 | 27.33 | 27.72 | 759,473 | -0.02(-0.07%) |
Jul 05, 2019 | 26.67 | 27.86 | 26.63 | 27.74 | 1,357,500 | +1.07(+4.01%) |
Jul 03, 2019 | 25.89 | 26.87 | 25.73 | 26.67 | 1,365,500 | +1.29(+5.08%) |
Jul 02, 2019 | 25.58 | 26.00 | 24.47 | 25.38 | 1,726,918 | +0.42(+1.68%) |
Jul 01, 2019 | 24.66 | 24.97 | 23.93 | 24.96 | 840,227 | +0.88(+3.65%) |
Jun 28, 2019 | 23.64 | 24.47 | 23.64 | 24.08 | 2,377,800 | +0.48(+2.03%) |
Jun 27, 2019 | 23.60 | 23.80 | 23.24 | 23.60 | 1,038,095 | +0.10(+0.43%) |
Jun 26, 2019 | 23.99 | 24.09 | 23.34 | 23.50 | 878,976 | -0.40(-1.67%) |
Jun 25, 2019 | 24.15 | 24.18 | 23.88 | 23.90 | 582,023 | -0.19(-0.79%) |
Jun 24, 2019 | 24.28 | 24.43 | 23.90 | 24.09 | 870,521 | -0.27(-1.11%) |
Jun 21, 2019 | 24.77 | 24.83 | 24.33 | 24.36 | 609,800 | -0.32(-1.30%) |
Jun 20, 2019 | 24.55 | 25.08 | 24.31 | 24.68 | 739,900 | +0.58(+2.41%) |
Jun 19, 2019 | 23.86 | 24.14 | 23.61 | 24.10 | 384,844 | +0.45(+1.90%) |
Jun 18, 2019 | 23.03 | 23.95 | 23.02 | 23.65 | 494,884 | +0.78(+3.41%) |
Jun 17, 2019 | 23.16 | 23.32 | 22.81 | 22.87 | 233,611 | -0.30(-1.29%) |
Jun 14, 2019 | 23.41 | 23.69 | 23.14 | 23.17 | 151,500 | -0.27(-1.15%) |
Jun 13, 2019 | 23.60 | 23.70 | 23.28 | 23.44 | 222,017 | -0.06(-0.26%) |
Jun 12, 2019 | 23.37 | 23.81 | 23.11 | 23.50 | 282,897 | +0.16(+0.69%) |
Jun 11, 2019 | 23.17 | 23.89 | 23.14 | 23.34 | 411,690 | +0.14(+0.60%) |
Jun 10, 2019 | 23.79 | 24.46 | 22.99 | 23.20 | 441,582 | -0.49(-2.07%) |
Jun 07, 2019 | 23.15 | 24.10 | 23.07 | 23.69 | 524,000 | +0.76(+3.31%) |
Jun 06, 2019 | 22.93 | 23.13 | 22.87 | 22.93 | 171,481 | +0.08(+0.35%) |
Jun 05, 2019 | 22.33 | 22.85 | 22.33 | 22.85 | 223,762 | +0.49(+2.19%) |
Jun 04, 2019 | 21.62 | 22.39 | 21.14 | 22.36 | 231,988 | +0.80(+3.71%) |