Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.99 | 28.07 | 27.78 | 27.91 | 101,350 | +0.08(+0.30%) |
Aug 29, 2019 | 27.68 | 27.88 | 27.68 | 27.82 | 99,349 | +0.47(+1.71%) |
Aug 28, 2019 | 27.07 | 27.42 | 26.97 | 27.36 | 135,498 | +0.20(+0.74%) |
Aug 27, 2019 | 27.55 | 27.58 | 27.08 | 27.16 | 68,751 | -0.21(-0.77%) |
Aug 26, 2019 | 27.38 | 27.39 | 27.17 | 27.37 | 76,747 | +0.30(+1.12%) |
Aug 23, 2019 | 27.73 | 27.87 | 26.98 | 27.06 | 125,841 | -0.86(-3.08%) |
Aug 22, 2019 | 27.93 | 28.03 | 27.73 | 27.92 | 75,936 | +0.06(+0.23%) |
Aug 21, 2019 | 27.91 | 27.93 | 27.81 | 27.86 | 78,582 | +0.26(+0.93%) |
Aug 20, 2019 | 27.75 | 27.81 | 27.60 | 27.60 | 79,713 | -0.26(-0.93%) |
Aug 19, 2019 | 27.87 | 27.92 | 27.81 | 27.86 | 54,069 | +0.36(+1.31%) |
Aug 16, 2019 | 27.15 | 27.55 | 27.12 | 27.50 | 87,356 | +0.62(+2.31%) |
Aug 15, 2019 | 27.06 | 27.11 | 26.74 | 26.88 | 121,593 | -0.12(-0.44%) |
Aug 14, 2019 | 27.45 | 27.45 | 26.96 | 27.00 | 122,637 | -1.02(-3.62%) |
Aug 13, 2019 | 27.51 | 28.29 | 27.39 | 28.02 | 108,784 | +0.46(+1.66%) |
Aug 12, 2019 | 27.81 | 27.84 | 27.46 | 27.56 | 97,985 | -0.47(-1.66%) |
Aug 09, 2019 | 28.12 | 28.16 | 27.80 | 28.02 | 69,863 | -0.26(-0.91%) |
Aug 08, 2019 | 27.91 | 28.29 | 27.81 | 28.28 | 107,752 | +0.55(+1.98%) |
Aug 07, 2019 | 27.41 | 27.76 | 27.18 | 27.73 | 158,074 | -0.08(-0.30%) |
Aug 06, 2019 | 27.75 | 27.84 | 27.44 | 27.81 | 127,454 | +0.30(+1.08%) |
Aug 05, 2019 | 27.90 | 27.90 | 27.30 | 27.52 | 113,911 | -0.99(-3.48%) |
Aug 02, 2019 | 28.69 | 28.72 | 28.25 | 28.51 | 201,608 | -0.28(-0.98%) |
Aug 01, 2019 | 29.39 | 29.75 | 28.69 | 28.79 | 614,803 | -0.60(-2.05%) |
Jul 31, 2019 | 29.67 | 29.70 | 29.18 | 29.40 | 105,097 | -0.30(-1.02%) |
Jul 30, 2019 | 29.51 | 29.70 | 29.44 | 29.70 | 65,880 | -0.04(-0.12%) |
Jul 29, 2019 | 29.72 | 29.76 | 29.63 | 29.74 | 86,932 | -0.02(-0.06%) |
Jul 26, 2019 | 29.66 | 29.82 | 29.58 | 29.75 | 101,350 | +0.15(+0.49%) |
Jul 25, 2019 | 29.74 | 29.74 | 29.50 | 29.61 | 109,745 | -0.18(-0.61%) |
Jul 24, 2019 | 29.35 | 29.79 | 29.35 | 29.79 | 78,513 | +0.48(+1.65%) |
Jul 23, 2019 | 29.10 | 29.31 | 29.07 | 29.31 | 120,357 | +0.35(+1.20%) |
Jul 22, 2019 | 28.85 | 28.97 | 28.82 | 28.96 | 72,792 | +0.15(+0.51%) |
Jul 19, 2019 | 28.92 | 29.05 | 28.81 | 28.81 | 64,287 | -0.03(-0.10%) |
Jul 18, 2019 | 28.56 | 28.92 | 28.56 | 28.84 | 59,739 | +0.23(+0.80%) |
Jul 17, 2019 | 28.83 | 28.83 | 28.60 | 28.61 | 100,061 | -0.16(-0.57%) |
Jul 16, 2019 | 28.84 | 28.91 | 28.74 | 28.77 | 103,262 | -0.08(-0.29%) |
Jul 15, 2019 | 28.95 | 28.95 | 28.77 | 28.86 | 80,276 | -0.04(-0.13%) |
Jul 12, 2019 | 28.70 | 28.90 | 28.70 | 28.89 | 106,926 | +0.29(+1.02%) |
Jul 11, 2019 | 28.53 | 28.62 | 28.41 | 28.60 | 117,991 | +0.14(+0.48%) |
Jul 10, 2019 | 28.53 | 28.73 | 28.44 | 28.46 | 98,456 | -0.03(-0.10%) |
Jul 09, 2019 | 28.29 | 28.49 | 28.22 | 28.49 | 68,405 | +0.06(+0.23%) |
Jul 08, 2019 | 28.45 | 28.56 | 28.36 | 28.43 | 204,065 | -0.26(-0.89%) |
Jul 05, 2019 | 28.60 | 28.73 | 28.49 | 28.68 | 59,914 | -0.02(-0.06%) |
Jul 03, 2019 | 28.59 | 28.70 | 28.55 | 28.70 | 48,762 | +0.19(+0.67%) |
Jul 02, 2019 | 28.64 | 28.64 | 28.39 | 28.51 | 82,201 | -0.16(-0.57%) |
Jul 01, 2019 | 28.88 | 28.92 | 28.55 | 28.67 | 212,523 | +0.27(+0.93%) |
Jun 28, 2019 | 28.38 | 28.46 | 28.31 | 28.41 | 128,137 | +0.23(+0.81%) |
Jun 27, 2019 | 28.09 | 28.19 | 28.08 | 28.18 | 81,777 | +0.16(+0.59%) |
Jun 26, 2019 | 28.02 | 28.11 | 28.01 | 28.02 | 107,649 | +0.17(+0.62%) |
Jun 25, 2019 | 28.10 | 28.10 | 27.81 | 27.84 | 89,648 | -0.24(-0.85%) |
Jun 24, 2019 | 28.12 | 28.19 | 28.05 | 28.08 | 73,513 | -0.09(-0.32%) |
Jun 21, 2019 | 28.21 | 28.28 | 28.14 | 28.17 | 102,444 | -0.05(-0.16%) |
Jun 20, 2019 | 28.19 | 28.25 | 27.95 | 28.22 | 126,315 | +0.28(+1.02%) |
Jun 19, 2019 | 27.96 | 28.03 | 27.88 | 27.93 | 70,733 | -0.00(-0.01%) |
Jun 18, 2019 | 27.61 | 28.11 | 27.61 | 27.93 | 104,984 | +0.49(+1.77%) |
Jun 17, 2019 | 27.58 | 27.60 | 27.43 | 27.45 | 133,411 | -0.08(-0.30%) |
Jun 14, 2019 | 27.58 | 27.60 | 27.43 | 27.53 | 109,660 | -0.10(-0.35%) |
Jun 13, 2019 | 27.55 | 27.65 | 27.52 | 27.63 | 58,626 | +0.16(+0.60%) |
Jun 12, 2019 | 27.61 | 27.61 | 27.41 | 27.46 | 166,020 | -0.25(-0.89%) |
Jun 11, 2019 | 27.89 | 27.94 | 27.65 | 27.71 | 76,808 | +0.06(+0.23%) |
Jun 10, 2019 | 27.64 | 27.83 | 27.62 | 27.65 | 88,517 | +0.26(+0.96%) |
Jun 07, 2019 | 27.26 | 27.48 | 27.26 | 27.38 | 88,729 | +0.22(+0.80%) |
Jun 06, 2019 | 27.02 | 27.27 | 26.97 | 27.16 | 82,875 | +0.12(+0.44%) |
Jun 05, 2019 | 27.07 | 27.08 | 26.76 | 27.05 | 658,167 | +0.12(+0.44%) |
Jun 04, 2019 | 26.47 | 26.93 | 26.44 | 26.93 | 139,345 | +0.80(+3.07%) |