Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.60 | 30.61 | 29.50 | 30.57 | 531,307 | +1.16(+3.95%) |
Aug 29, 2019 | 28.67 | 29.71 | 28.67 | 29.41 | 423,227 | +1.27(+4.51%) |
Aug 28, 2019 | 27.34 | 28.41 | 26.84 | 28.14 | 381,655 | +0.61(+2.22%) |
Aug 27, 2019 | 28.96 | 29.30 | 26.83 | 27.53 | 927,795 | -1.15(-4.01%) |
Aug 26, 2019 | 28.13 | 28.73 | 27.63 | 28.68 | 782,314 | +0.98(+3.55%) |
Aug 23, 2019 | 27.95 | 28.24 | 26.27 | 27.69 | 667,717 | -0.49(-1.75%) |
Aug 22, 2019 | 27.57 | 28.49 | 27.57 | 28.19 | 332,908 | +0.81(+2.95%) |
Aug 21, 2019 | 27.29 | 27.65 | 27.08 | 27.38 | 278,838 | +0.47(+1.76%) |
Aug 20, 2019 | 27.21 | 27.53 | 26.24 | 26.91 | 313,096 | -0.54(-1.97%) |
Aug 19, 2019 | 27.42 | 28.12 | 27.20 | 27.45 | 427,193 | +0.68(+2.54%) |
Aug 16, 2019 | 25.88 | 26.89 | 25.60 | 26.77 | 736,810 | +0.89(+3.44%) |
Aug 15, 2019 | 27.02 | 27.41 | 25.53 | 25.88 | 473,230 | -1.14(-4.24%) |
Aug 14, 2019 | 27.91 | 27.91 | 26.61 | 27.02 | 747,646 | -1.59(-5.57%) |
Aug 13, 2019 | 26.69 | 28.65 | 26.56 | 28.62 | 653,780 | +1.84(+6.87%) |
Aug 12, 2019 | 27.23 | 27.45 | 26.26 | 26.78 | 497,144 | -0.65(-2.35%) |
Aug 09, 2019 | 30.39 | 30.42 | 27.41 | 27.42 | 868,350 | -3.11(-10.19%) |
Aug 08, 2019 | 29.75 | 31.17 | 29.56 | 30.54 | 688,161 | +1.21(+4.14%) |
Aug 07, 2019 | 33.69 | 33.99 | 29.22 | 29.32 | 1,774,434 | -5.06(-14.71%) |
Aug 06, 2019 | 34.09 | 35.11 | 33.25 | 34.38 | 1,029,958 | +0.57(+1.68%) |
Aug 05, 2019 | 33.88 | 33.88 | 32.64 | 33.81 | 717,667 | -0.85(-2.46%) |
Aug 02, 2019 | 36.12 | 36.33 | 34.12 | 34.66 | 508,071 | -1.89(-5.17%) |
Aug 01, 2019 | 37.53 | 38.14 | 35.75 | 36.55 | 359,271 | -1.02(-2.71%) |
Jul 31, 2019 | 38.25 | 38.56 | 37.48 | 37.57 | 349,785 | -0.42(-1.11%) |
Jul 30, 2019 | 37.05 | 38.04 | 36.64 | 37.99 | 218,670 | +0.40(+1.07%) |
Jul 29, 2019 | 37.07 | 37.66 | 36.87 | 37.59 | 209,470 | +0.54(+1.45%) |
Jul 26, 2019 | 36.84 | 37.25 | 36.48 | 37.05 | 408,317 | +0.42(+1.15%) |
Jul 25, 2019 | 38.59 | 38.59 | 36.56 | 36.63 | 430,976 | -1.71(-4.47%) |
Jul 24, 2019 | 37.18 | 38.59 | 37.18 | 38.34 | 384,552 | +0.92(+2.46%) |
Jul 23, 2019 | 36.69 | 37.54 | 36.35 | 37.42 | 515,190 | +1.55(+4.31%) |
Jul 22, 2019 | 35.97 | 36.26 | 35.62 | 35.88 | 287,684 | +0.02(+0.05%) |
Jul 19, 2019 | 35.90 | 36.31 | 35.84 | 35.86 | 299,977 | -0.02(-0.05%) |
Jul 18, 2019 | 35.30 | 36.13 | 35.22 | 35.88 | 278,318 | +0.54(+1.52%) |
Jul 17, 2019 | 35.46 | 35.67 | 34.66 | 35.34 | 344,179 | -0.28(-0.80%) |
Jul 16, 2019 | 34.14 | 35.77 | 33.99 | 35.62 | 323,926 | +1.47(+4.30%) |
Jul 15, 2019 | 35.02 | 35.02 | 33.76 | 34.16 | 373,955 | -0.79(-2.27%) |
Jul 12, 2019 | 34.95 | 35.51 | 34.36 | 34.95 | 305,292 | +0.10(+0.28%) |
Jul 11, 2019 | 35.01 | 35.42 | 34.38 | 34.85 | 441,975 | -0.24(-0.70%) |
Jul 10, 2019 | 35.09 | 35.73 | 34.56 | 35.10 | 418,619 | +0.02(+0.06%) |
Jul 09, 2019 | 35.42 | 36.18 | 34.98 | 35.08 | 343,694 | -0.57(-1.59%) |
Jul 08, 2019 | 36.61 | 36.61 | 35.26 | 35.64 | 294,728 | -1.13(-3.09%) |
Jul 05, 2019 | 35.81 | 36.94 | 35.57 | 36.78 | 213,203 | +0.68(+1.87%) |
Jul 03, 2019 | 36.22 | 36.61 | 36.02 | 36.10 | 192,149 | +0.10(+0.27%) |
Jul 02, 2019 | 36.48 | 36.54 | 35.85 | 36.01 | 303,662 | -0.45(-1.23%) |
Jul 01, 2019 | 36.93 | 37.33 | 36.37 | 36.46 | 260,984 | +0.22(+0.59%) |
Jun 28, 2019 | 36.17 | 36.89 | 35.53 | 36.24 | 596,275 | +0.85(+2.41%) |
Jun 27, 2019 | 34.91 | 35.68 | 34.87 | 35.39 | 411,238 | +0.47(+1.35%) |
Jun 26, 2019 | 34.66 | 35.23 | 34.41 | 34.92 | 438,172 | +0.32(+0.93%) |
Jun 25, 2019 | 35.05 | 35.60 | 34.08 | 34.60 | 502,882 | -0.42(-1.20%) |
Jun 24, 2019 | 37.09 | 37.29 | 34.87 | 35.02 | 774,276 | -2.33(-6.24%) |
Jun 21, 2019 | 37.98 | 38.18 | 36.72 | 37.35 | 820,211 | -0.85(-2.23%) |
Jun 20, 2019 | 38.56 | 38.74 | 37.41 | 38.20 | 961,016 | +0.02(+0.05%) |
Jun 19, 2019 | 41.07 | 41.17 | 37.87 | 38.18 | 1,829,077 | -2.61(-6.40%) |
Jun 18, 2019 | 42.18 | 44.20 | 40.60 | 40.79 | 1,084,331 | -1.33(-3.16%) |
Jun 17, 2019 | 43.71 | 44.77 | 42.04 | 42.12 | 510,797 | -1.49(-3.41%) |
Jun 14, 2019 | 45.59 | 45.59 | 43.61 | 43.61 | 269,417 | -2.38(-5.17%) |
Jun 13, 2019 | 44.95 | 46.44 | 44.78 | 45.99 | 364,899 | +1.29(+2.89%) |
Jun 12, 2019 | 45.13 | 45.39 | 44.50 | 44.69 | 379,112 | -0.76(-1.68%) |
Jun 11, 2019 | 44.91 | 45.92 | 44.66 | 45.46 | 346,249 | +1.10(+2.47%) |
Jun 10, 2019 | 41.96 | 44.64 | 41.91 | 44.36 | 527,812 | +3.06(+7.42%) |
Jun 07, 2019 | 40.97 | 41.86 | 40.24 | 41.30 | 834,418 | +0.69(+1.71%) |
Jun 06, 2019 | 42.59 | 42.59 | 39.23 | 40.60 | 754,157 | -1.41(-3.35%) |
Jun 05, 2019 | 42.85 | 43.01 | 41.82 | 42.01 | 762,674 | -0.61(-1.42%) |
Jun 04, 2019 | 41.31 | 43.12 | 41.20 | 42.62 | 398,575 | +1.87(+4.59%) |