Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.59 | 30.81 | 29.40 | 30.02 | 1,289,216 | -0.36(-1.18%) |
Aug 29, 2019 | 29.21 | 30.59 | 29.21 | 30.37 | 1,621,102 | +1.55(+5.36%) |
Aug 28, 2019 | 28.63 | 29.19 | 28.33 | 28.83 | 2,304,831 | +0.66(+2.34%) |
Aug 27, 2019 | 28.87 | 29.05 | 27.81 | 28.17 | 2,748,555 | +0.23(+0.81%) |
Aug 26, 2019 | 25.16 | 29.15 | 25.16 | 27.94 | 6,343,796 | +4.15(+17.43%) |
Aug 23, 2019 | 24.90 | 24.99 | 23.70 | 23.80 | 1,632,795 | -1.71(-6.69%) |
Aug 22, 2019 | 26.40 | 26.53 | 25.34 | 25.50 | 1,186,526 | -0.71(-2.70%) |
Aug 21, 2019 | 26.46 | 26.76 | 26.12 | 26.21 | 946,991 | +0.19(+0.72%) |
Aug 20, 2019 | 26.46 | 26.61 | 25.95 | 26.02 | 789,752 | -0.64(-2.40%) |
Aug 19, 2019 | 26.26 | 26.77 | 26.00 | 26.66 | 1,597,514 | +0.93(+3.63%) |
Aug 16, 2019 | 25.19 | 26.18 | 24.87 | 25.73 | 1,070,633 | +0.85(+3.41%) |
Aug 15, 2019 | 24.66 | 25.02 | 24.06 | 24.88 | 875,516 | +0.29(+1.19%) |
Aug 14, 2019 | 25.76 | 25.76 | 24.49 | 24.59 | 1,074,119 | -1.69(-6.42%) |
Aug 13, 2019 | 26.59 | 27.04 | 25.72 | 26.27 | 1,448,906 | -0.52(-1.93%) |
Aug 12, 2019 | 26.60 | 27.11 | 25.30 | 26.79 | 1,445,558 | +0.02(+0.07%) |
Aug 09, 2019 | 27.26 | 28.55 | 26.67 | 26.77 | 1,599,689 | -0.43(-1.59%) |
Aug 08, 2019 | 22.79 | 27.41 | 22.74 | 27.21 | 2,436,340 | +1.56(+6.10%) |
Aug 07, 2019 | 23.99 | 26.11 | 22.88 | 25.64 | 2,434,541 | +0.99(+4.01%) |
Aug 06, 2019 | 24.77 | 25.29 | 23.89 | 24.65 | 1,451,136 | +0.02(+0.08%) |
Aug 05, 2019 | 24.71 | 24.89 | 24.25 | 24.64 | 1,873,099 | -0.65(-2.57%) |
Aug 02, 2019 | 26.02 | 26.86 | 25.12 | 25.29 | 1,493,263 | -0.50(-1.94%) |
Aug 01, 2019 | 26.77 | 26.77 | 24.95 | 25.79 | 2,209,849 | -1.29(-4.77%) |
Jul 31, 2019 | 26.86 | 27.80 | 26.76 | 27.08 | 1,550,431 | +0.27(+1.02%) |
Jul 30, 2019 | 25.46 | 27.03 | 25.03 | 26.80 | 1,605,635 | +1.30(+5.10%) |
Jul 29, 2019 | 26.17 | 26.44 | 24.93 | 25.50 | 1,561,855 | -0.72(-2.73%) |
Jul 26, 2019 | 26.79 | 26.95 | 26.08 | 26.22 | 836,770 | -0.63(-2.35%) |
Jul 25, 2019 | 28.23 | 28.41 | 26.75 | 26.85 | 756,825 | -1.18(-4.20%) |
Jul 24, 2019 | 27.83 | 28.46 | 27.66 | 28.03 | 1,547,153 | -0.03(-0.10%) |
Jul 23, 2019 | 27.61 | 28.06 | 27.31 | 28.06 | 1,198,438 | +0.51(+1.85%) |
Jul 22, 2019 | 27.74 | 28.09 | 27.17 | 27.55 | 1,071,315 | -0.20(-0.71%) |
Jul 19, 2019 | 27.62 | 27.90 | 27.32 | 27.75 | 1,001,238 | +0.09(+0.34%) |
Jul 18, 2019 | 28.07 | 28.28 | 27.32 | 27.65 | 1,461,042 | -0.64(-2.26%) |
Jul 17, 2019 | 28.13 | 28.49 | 27.78 | 28.29 | 2,066,617 | +0.06(+0.20%) |
Jul 16, 2019 | 28.34 | 28.88 | 27.95 | 28.24 | 1,797,604 | -0.17(-0.60%) |
Jul 15, 2019 | 28.97 | 29.22 | 28.00 | 28.40 | 1,256,385 | -0.39(-1.34%) |
Jul 12, 2019 | 29.21 | 29.53 | 28.20 | 28.79 | 1,654,229 | -0.52(-1.77%) |
Jul 11, 2019 | 30.92 | 31.13 | 29.16 | 29.31 | 1,825,476 | -1.83(-5.87%) |
Jul 10, 2019 | 30.77 | 31.25 | 30.11 | 31.14 | 1,330,460 | +0.84(+2.77%) |
Jul 09, 2019 | 30.70 | 30.70 | 29.94 | 30.30 | 1,146,358 | -0.57(-1.83%) |
Jul 08, 2019 | 31.80 | 32.21 | 30.81 | 30.86 | 1,157,078 | -1.26(-3.93%) |
Jul 05, 2019 | 32.19 | 32.82 | 31.60 | 32.13 | 904,361 | -0.24(-0.73%) |
Jul 03, 2019 | 32.62 | 32.82 | 32.17 | 32.36 | 892,371 | -0.11(-0.35%) |
Jul 02, 2019 | 33.48 | 33.57 | 32.09 | 32.48 | 1,586,709 | -1.12(-3.34%) |
Jul 01, 2019 | 34.93 | 34.96 | 33.32 | 33.60 | 1,746,802 | -0.39(-1.14%) |
Jun 28, 2019 | 33.30 | 34.17 | 33.03 | 33.98 | 2,686,558 | +0.86(+2.59%) |
Jun 27, 2019 | 32.90 | 33.43 | 32.72 | 33.13 | 1,579,946 | +0.25(+0.77%) |
Jun 26, 2019 | 32.85 | 33.48 | 32.50 | 32.87 | 1,296,321 | +0.68(+2.11%) |
Jun 25, 2019 | 32.38 | 32.80 | 31.87 | 32.19 | 1,783,039 | -0.40(-1.21%) |
Jun 24, 2019 | 32.90 | 33.50 | 32.05 | 32.59 | 1,311,056 | -0.38(-1.14%) |
Jun 21, 2019 | 33.13 | 33.75 | 32.54 | 32.97 | 1,852,440 | -0.22(-0.65%) |
Jun 20, 2019 | 32.67 | 34.60 | 32.66 | 33.18 | 2,242,936 | +1.39(+4.39%) |
Jun 19, 2019 | 32.03 | 32.17 | 31.12 | 31.79 | 1,593,400 | -0.34(-1.06%) |
Jun 18, 2019 | 30.94 | 32.51 | 30.94 | 32.13 | 1,579,163 | +1.39(+4.51%) |
Jun 17, 2019 | 29.99 | 31.01 | 29.99 | 30.74 | 1,318,602 | +0.50(+1.65%) |
Jun 14, 2019 | 31.04 | 31.75 | 29.84 | 30.24 | 1,199,130 | -0.90(-2.90%) |
Jun 13, 2019 | 31.23 | 31.84 | 30.78 | 31.15 | 951,697 | +0.95(+3.15%) |
Jun 12, 2019 | 30.86 | 31.26 | 30.01 | 30.20 | 1,240,482 | -1.12(-3.58%) |
Jun 11, 2019 | 31.30 | 32.07 | 31.24 | 31.32 | 1,360,740 | +0.24(+0.76%) |
Jun 10, 2019 | 30.64 | 31.91 | 30.63 | 31.08 | 1,297,932 | +0.52(+1.70%) |
Jun 07, 2019 | 29.88 | 30.99 | 29.58 | 30.56 | 1,227,780 | +0.58(+1.95%) |
Jun 06, 2019 | 28.80 | 30.20 | 28.80 | 29.98 | 1,449,912 | +1.25(+4.36%) |
Jun 05, 2019 | 29.81 | 29.96 | 28.43 | 28.73 | 1,464,874 | -1.09(-3.67%) |
Jun 04, 2019 | 29.87 | 30.34 | 29.55 | 29.82 | 1,255,325 | +0.39(+1.31%) |