Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.01 | 27.01 | 26.43 | 26.71 | 4,030 | +0.11(+0.42%) |
Aug 29, 2019 | 26.05 | 26.91 | 25.82 | 26.60 | 11,255 | +0.62(+2.37%) |
Aug 28, 2019 | 24.61 | 25.98 | 24.61 | 25.98 | 6,159 | +1.06(+4.25%) |
Aug 27, 2019 | 26.05 | 26.05 | 23.89 | 24.92 | 20,268 | -0.99(-3.82%) |
Aug 26, 2019 | 24.83 | 26.05 | 24.83 | 25.91 | 16,264 | +1.02(+4.12%) |
Aug 23, 2019 | 25.48 | 25.51 | 24.85 | 24.88 | 12,323 | -0.63(-2.45%) |
Aug 22, 2019 | 26.04 | 26.05 | 25.38 | 25.51 | 9,468 | -0.32(-1.24%) |
Aug 21, 2019 | 26.73 | 27.21 | 25.79 | 25.83 | 12,855 | -0.59(-2.23%) |
Aug 20, 2019 | 27.49 | 27.78 | 26.38 | 26.42 | 8,673 | -1.21(-4.37%) |
Aug 19, 2019 | 28.49 | 28.49 | 27.03 | 27.63 | 4,616 | -0.79(-2.78%) |
Aug 16, 2019 | 27.18 | 28.42 | 27.07 | 28.42 | 13,244 | +1.48(+5.48%) |
Aug 15, 2019 | 27.29 | 27.29 | 26.94 | 26.94 | 4,007 | -0.18(-0.67%) |
Aug 14, 2019 | 27.93 | 28.14 | 27.12 | 27.12 | 9,028 | -1.13(-3.99%) |
Aug 13, 2019 | 29.37 | 29.37 | 28.04 | 28.25 | 4,217 | +0.28(+1.02%) |
Aug 12, 2019 | 28.14 | 28.55 | 27.97 | 27.97 | 2,646 | -0.19(-0.67%) |
Aug 09, 2019 | 27.89 | 28.86 | 27.89 | 28.16 | 3,831 | +0.18(+0.65%) |
Aug 08, 2019 | 28.18 | 28.72 | 27.88 | 27.98 | 5,040 | +0.16(+0.56%) |
Aug 07, 2019 | 27.96 | 28.32 | 27.82 | 27.82 | 1,972 | -0.49(-1.73%) |
Aug 06, 2019 | 27.99 | 28.31 | 27.99 | 28.31 | 4,308 | +0.60(+2.18%) |
Aug 05, 2019 | 29.30 | 29.30 | 27.71 | 27.71 | 4,771 | -2.01(-6.75%) |
Aug 02, 2019 | 30.29 | 30.29 | 29.67 | 29.72 | 1,973 | -0.60(-1.99%) |
Aug 01, 2019 | 31.16 | 31.18 | 30.32 | 30.32 | 4,542 | -0.20(-0.65%) |
Jul 31, 2019 | 30.42 | 31.01 | 30.42 | 30.52 | 12,571 | +0.16(+0.54%) |
Jul 30, 2019 | 30.41 | 30.62 | 30.36 | 30.36 | 5,314 | +0.17(+0.57%) |
Jul 29, 2019 | 30.58 | 30.58 | 30.18 | 30.18 | 3,876 | -0.12(-0.40%) |
Jul 26, 2019 | 30.26 | 30.79 | 30.07 | 30.30 | 10,100 | +0.28(+0.95%) |
Jul 25, 2019 | 29.85 | 30.30 | 29.85 | 30.02 | 3,603 | -0.11(-0.37%) |
Jul 24, 2019 | 30.23 | 30.23 | 30.13 | 30.13 | 1,703 | +0.24(+0.81%) |
Jul 23, 2019 | 30.23 | 30.23 | 29.62 | 29.89 | 5,255 | -0.26(-0.86%) |
Jul 22, 2019 | 30.15 | 30.21 | 30.15 | 30.15 | 2,461 | +0.02(+0.06%) |
Jul 19, 2019 | 29.89 | 30.47 | 29.89 | 30.13 | 2,321 | +0.26(+0.87%) |
Jul 18, 2019 | 29.69 | 29.87 | 29.54 | 29.87 | 1,997 | +0.50(+1.70%) |
Jul 17, 2019 | 29.58 | 29.58 | 29.26 | 29.37 | 5,758 | -0.28(-0.93%) |
Jul 16, 2019 | 29.05 | 29.65 | 29.05 | 29.65 | 2,231 | +0.29(+1.00%) |
Jul 15, 2019 | 28.47 | 29.36 | 28.47 | 29.36 | 5,658 | +0.73(+2.56%) |
Jul 12, 2019 | 27.78 | 28.86 | 27.78 | 28.62 | 5,340 | +0.76(+2.72%) |
Jul 11, 2019 | 27.95 | 28.30 | 27.22 | 27.87 | 12,955 | -0.05(-0.19%) |
Jul 10, 2019 | 29.38 | 29.38 | 27.91 | 27.92 | 9,336 | -1.18(-4.06%) |
Jul 09, 2019 | 29.43 | 29.63 | 29.09 | 29.10 | 2,557 | -0.56(-1.89%) |
Jul 08, 2019 | 29.86 | 30.02 | 29.21 | 29.66 | 6,147 | -0.09(-0.29%) |
Jul 05, 2019 | 31.70 | 31.70 | 29.74 | 29.74 | 5,108 | -0.84(-2.76%) |
Jul 03, 2019 | 30.05 | 30.59 | 30.05 | 30.59 | 2,786 | +0.65(+2.19%) |
Jul 02, 2019 | 30.12 | 30.41 | 29.73 | 29.93 | 4,221 | -0.32(-1.05%) |
Jul 01, 2019 | 29.56 | 30.68 | 29.37 | 30.25 | 14,112 | +0.93(+3.17%) |
Jun 28, 2019 | 28.06 | 29.44 | 27.86 | 29.32 | 36,569 | +1.15(+4.07%) |
Jun 27, 2019 | 26.40 | 28.18 | 26.40 | 28.18 | 8,262 | +1.91(+7.28%) |
Jun 26, 2019 | 25.05 | 26.36 | 25.05 | 26.26 | 4,231 | +0.27(+1.03%) |
Jun 25, 2019 | 26.44 | 26.44 | 25.94 | 26.00 | 2,614 | -0.28(-1.05%) |
Jun 24, 2019 | 26.19 | 26.27 | 25.71 | 26.27 | 8,464 | -0.08(-0.29%) |
Jun 21, 2019 | 25.57 | 26.35 | 25.57 | 26.35 | 11,493 | +0.64(+2.48%) |
Jun 20, 2019 | 25.69 | 26.07 | 25.67 | 25.71 | 6,547 | +0.09(+0.34%) |
Jun 19, 2019 | 25.70 | 25.70 | 25.63 | 25.63 | 1,686 | -0.12(-0.47%) |
Jun 18, 2019 | 25.76 | 25.84 | 25.54 | 25.75 | 3,653 | +0.34(+1.32%) |
Jun 17, 2019 | 25.72 | 25.72 | 25.06 | 25.41 | 6,806 | +0.22(+0.85%) |
Jun 14, 2019 | 24.93 | 25.20 | 24.57 | 25.20 | 3,714 | +0.31(+1.25%) |
Jun 13, 2019 | 24.62 | 25.17 | 24.62 | 24.89 | 5,002 | +0.26(+1.05%) |
Jun 12, 2019 | 24.85 | 24.85 | 24.12 | 24.63 | 11,962 | -0.44(-1.75%) |
Jun 11, 2019 | 25.45 | 25.45 | 24.62 | 25.07 | 5,645 | -0.78(-3.00%) |
Jun 10, 2019 | 25.67 | 25.84 | 25.20 | 25.84 | 6,741 | +0.92(+3.70%) |
Jun 07, 2019 | 25.44 | 25.70 | 24.92 | 24.92 | 6,036 | +0.03(+0.14%) |
Jun 06, 2019 | 24.89 | 25.32 | 24.77 | 24.89 | 2,204 | +0.09(+0.38%) |
Jun 05, 2019 | 25.36 | 25.49 | 24.46 | 24.79 | 9,485 | -0.69(-2.70%) |
Jun 04, 2019 | 25.29 | 25.70 | 24.76 | 25.48 | 9,295 | +0.49(+1.96%) |