Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.40 | 28.40 | 27.78 | 27.89 | 55,657 | -0.28(-1.01%) |
Aug 29, 2019 | 27.87 | 28.41 | 27.84 | 28.17 | 63,623 | +0.61(+2.20%) |
Aug 28, 2019 | 27.12 | 27.87 | 27.01 | 27.56 | 67,716 | +0.35(+1.29%) |
Aug 27, 2019 | 27.86 | 27.91 | 27.14 | 27.21 | 113,423 | -0.38(-1.38%) |
Aug 26, 2019 | 27.86 | 27.86 | 27.45 | 27.59 | 67,282 | +0.06(+0.21%) |
Aug 23, 2019 | 28.48 | 28.63 | 27.48 | 27.53 | 105,687 | -1.05(-3.66%) |
Aug 22, 2019 | 28.75 | 28.85 | 28.31 | 28.58 | 65,460 | +0.01(+0.03%) |
Aug 21, 2019 | 28.46 | 28.71 | 28.28 | 28.57 | 78,817 | +0.54(+1.92%) |
Aug 20, 2019 | 28.32 | 28.40 | 28.01 | 28.03 | 105,534 | -0.41(-1.44%) |
Aug 19, 2019 | 28.14 | 29.06 | 28.08 | 28.44 | 118,964 | +0.75(+2.72%) |
Aug 16, 2019 | 27.26 | 27.80 | 27.26 | 27.69 | 260,688 | +0.64(+2.35%) |
Aug 15, 2019 | 27.79 | 27.87 | 27.04 | 27.05 | 95,054 | -0.67(-2.43%) |
Aug 14, 2019 | 28.27 | 28.38 | 27.51 | 27.73 | 80,969 | -1.13(-3.93%) |
Aug 13, 2019 | 28.21 | 29.03 | 28.21 | 28.86 | 141,938 | +0.49(+1.72%) |
Aug 12, 2019 | 28.19 | 28.48 | 28.18 | 28.37 | 42,477 | -0.05(-0.17%) |
Aug 09, 2019 | 28.83 | 29.00 | 28.39 | 28.42 | 113,053 | -0.51(-1.76%) |
Aug 08, 2019 | 28.54 | 29.04 | 28.44 | 28.93 | 84,450 | +0.64(+2.25%) |
Aug 07, 2019 | 28.32 | 28.67 | 28.15 | 28.30 | 111,786 | -0.42(-1.46%) |
Aug 06, 2019 | 28.78 | 29.08 | 28.26 | 28.72 | 147,788 | +0.19(+0.65%) |
Aug 05, 2019 | 28.27 | 28.65 | 28.07 | 28.53 | 137,925 | -0.46(-1.58%) |
Aug 02, 2019 | 30.88 | 30.93 | 28.73 | 28.99 | 184,057 | -2.22(-7.11%) |
Aug 01, 2019 | 30.87 | 31.71 | 30.83 | 31.21 | 253,019 | +0.40(+1.30%) |
Jul 31, 2019 | 31.81 | 31.97 | 30.65 | 30.81 | 188,098 | -1.01(-3.16%) |
Jul 30, 2019 | 30.72 | 32.05 | 30.72 | 31.81 | 180,686 | +0.85(+2.75%) |
Jul 29, 2019 | 31.53 | 31.63 | 30.49 | 30.96 | 261,656 | -0.63(-1.98%) |
Jul 26, 2019 | 31.09 | 31.72 | 31.09 | 31.59 | 143,235 | +0.71(+2.31%) |
Jul 25, 2019 | 30.39 | 30.97 | 29.77 | 30.88 | 155,772 | +1.02(+3.40%) |
Jul 24, 2019 | 28.24 | 29.95 | 28.24 | 29.86 | 147,552 | +1.55(+5.49%) |
Jul 23, 2019 | 28.25 | 28.59 | 28.02 | 28.31 | 126,197 | +0.19(+0.66%) |
Jul 22, 2019 | 27.91 | 28.32 | 27.77 | 28.12 | 85,245 | +0.37(+1.34%) |
Jul 19, 2019 | 27.49 | 27.96 | 27.49 | 27.75 | 147,532 | +0.22(+0.82%) |
Jul 18, 2019 | 27.23 | 27.56 | 26.97 | 27.52 | 95,182 | +0.38(+1.40%) |
Jul 17, 2019 | 27.30 | 27.44 | 26.99 | 27.14 | 119,118 | -0.09(-0.32%) |
Jul 16, 2019 | 27.33 | 27.69 | 27.17 | 27.23 | 125,452 | -0.14(-0.50%) |
Jul 15, 2019 | 27.07 | 27.41 | 26.89 | 27.37 | 115,582 | +0.39(+1.45%) |
Jul 12, 2019 | 26.57 | 27.08 | 26.52 | 26.98 | 80,825 | +0.46(+1.73%) |
Jul 11, 2019 | 26.72 | 26.79 | 26.35 | 26.52 | 77,339 | -0.16(-0.59%) |
Jul 10, 2019 | 26.83 | 27.08 | 26.59 | 26.67 | 168,171 | +0.01(+0.04%) |
Jul 09, 2019 | 26.52 | 26.77 | 26.42 | 26.66 | 181,241 | +0.00(+0.00%) |
Jul 08, 2019 | 27.17 | 27.24 | 26.62 | 26.66 | 195,591 | -0.64(-2.33%) |
Jul 05, 2019 | 27.20 | 27.35 | 26.98 | 27.30 | 60,568 | -0.04(-0.14%) |
Jul 03, 2019 | 27.42 | 27.76 | 27.04 | 27.34 | 194,289 | +0.11(+0.40%) |
Jul 02, 2019 | 27.42 | 27.51 | 27.01 | 27.23 | 104,659 | -0.15(-0.54%) |
Jul 01, 2019 | 27.62 | 27.68 | 27.23 | 27.38 | 288,758 | +0.42(+1.56%) |
Jun 28, 2019 | 26.97 | 27.13 | 26.84 | 26.96 | 407,300 | -0.03(-0.11%) |
Jun 27, 2019 | 26.90 | 27.18 | 26.79 | 26.99 | 158,198 | +0.17(+0.62%) |
Jun 26, 2019 | 27.04 | 27.28 | 26.77 | 26.82 | 146,077 | -0.02(-0.07%) |
Jun 25, 2019 | 27.05 | 27.25 | 26.82 | 26.84 | 225,479 | -0.25(-0.94%) |
Jun 24, 2019 | 27.39 | 27.52 | 27.07 | 27.09 | 122,528 | -0.28(-1.04%) |
Jun 21, 2019 | 27.48 | 27.91 | 27.33 | 27.38 | 224,061 | -0.33(-1.20%) |
Jun 20, 2019 | 27.67 | 27.78 | 27.32 | 27.71 | 84,082 | +0.41(+1.50%) |
Jun 19, 2019 | 27.26 | 27.43 | 27.10 | 27.30 | 107,174 | +0.04(+0.14%) |
Jun 18, 2019 | 27.04 | 27.64 | 26.80 | 27.26 | 58,781 | +0.47(+1.75%) |
Jun 17, 2019 | 26.87 | 27.10 | 26.66 | 26.79 | 77,226 | -0.05(-0.18%) |
Jun 14, 2019 | 27.22 | 27.31 | 26.77 | 26.84 | 88,830 | -0.55(-2.00%) |
Jun 13, 2019 | 27.22 | 27.39 | 26.79 | 27.39 | 97,314 | +0.36(+1.34%) |
Jun 12, 2019 | 27.39 | 27.53 | 26.97 | 27.03 | 56,209 | -0.42(-1.53%) |
Jun 11, 2019 | 27.70 | 27.82 | 27.33 | 27.45 | 85,602 | -0.03(-0.11%) |
Jun 10, 2019 | 27.09 | 27.63 | 27.04 | 27.47 | 365,844 | +0.58(+2.14%) |
Jun 07, 2019 | 26.73 | 27.10 | 26.72 | 26.90 | 63,728 | +0.29(+1.10%) |
Jun 06, 2019 | 26.48 | 26.70 | 26.00 | 26.61 | 89,194 | -0.01(-0.04%) |
Jun 05, 2019 | 27.22 | 27.22 | 26.42 | 26.62 | 73,020 | -0.42(-1.55%) |
Jun 04, 2019 | 26.19 | 27.05 | 25.99 | 27.04 | 146,626 | +1.23(+4.77%) |