Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.17 | 27.21 | 27.01 | 27.13 | 84,630 | +0.09(+0.32%) |
Aug 29, 2019 | 26.91 | 27.12 | 26.91 | 27.04 | 116,584 | +0.32(+1.22%) |
Aug 28, 2019 | 26.42 | 26.74 | 26.41 | 26.72 | 169,077 | +0.20(+0.76%) |
Aug 27, 2019 | 26.85 | 26.90 | 26.44 | 26.51 | 171,063 | -0.23(-0.85%) |
Aug 26, 2019 | 26.70 | 26.76 | 26.56 | 26.74 | 117,879 | +0.23(+0.86%) |
Aug 23, 2019 | 27.08 | 27.25 | 26.43 | 26.51 | 67,772 | -0.70(-2.58%) |
Aug 22, 2019 | 27.19 | 27.26 | 26.99 | 27.22 | 72,947 | +0.10(+0.36%) |
Aug 21, 2019 | 27.10 | 27.16 | 27.06 | 27.12 | 198,782 | +0.21(+0.78%) |
Aug 20, 2019 | 27.13 | 27.13 | 26.91 | 26.91 | 144,358 | -0.30(-1.10%) |
Aug 19, 2019 | 27.26 | 27.32 | 27.15 | 27.21 | 122,961 | +0.27(+1.01%) |
Aug 16, 2019 | 26.60 | 26.98 | 26.60 | 26.94 | 102,968 | +0.48(+1.83%) |
Aug 15, 2019 | 26.45 | 26.60 | 26.34 | 26.45 | 388,774 | +0.06(+0.23%) |
Aug 14, 2019 | 26.77 | 26.84 | 26.35 | 26.39 | 437,404 | -0.85(-3.13%) |
Aug 13, 2019 | 26.90 | 27.43 | 26.87 | 27.24 | 124,444 | +0.27(+1.01%) |
Aug 12, 2019 | 27.26 | 27.28 | 26.94 | 26.97 | 151,810 | -0.52(-1.88%) |
Aug 09, 2019 | 27.54 | 27.62 | 27.33 | 27.49 | 156,275 | -0.18(-0.63%) |
Aug 08, 2019 | 27.34 | 27.69 | 27.26 | 27.66 | 131,418 | +0.53(+1.94%) |
Aug 07, 2019 | 26.78 | 27.22 | 26.59 | 27.14 | 208,609 | -0.01(-0.03%) |
Aug 06, 2019 | 26.97 | 27.19 | 26.80 | 27.15 | 279,783 | +0.38(+1.41%) |
Aug 05, 2019 | 27.17 | 27.32 | 26.51 | 26.77 | 285,943 | -0.90(-3.24%) |
Aug 02, 2019 | 27.77 | 27.77 | 27.44 | 27.66 | 64,241 | -0.19(-0.69%) |
Aug 01, 2019 | 28.37 | 28.52 | 27.82 | 27.86 | 485,042 | -0.53(-1.86%) |
Jul 31, 2019 | 28.59 | 28.64 | 28.30 | 28.38 | 52,285 | -0.21(-0.74%) |
Jul 30, 2019 | 28.35 | 28.59 | 28.35 | 28.59 | 63,462 | +0.09(+0.31%) |
Jul 29, 2019 | 28.67 | 28.74 | 28.49 | 28.51 | 141,953 | -0.20(-0.70%) |
Jul 26, 2019 | 28.48 | 28.74 | 28.48 | 28.71 | 81,213 | +0.24(+0.83%) |
Jul 25, 2019 | 28.66 | 28.67 | 28.42 | 28.47 | 103,441 | -0.25(-0.89%) |
Jul 24, 2019 | 28.31 | 28.73 | 28.31 | 28.73 | 114,395 | +0.36(+1.27%) |
Jul 23, 2019 | 28.14 | 28.38 | 28.14 | 28.37 | 110,227 | +0.27(+0.97%) |
Jul 22, 2019 | 28.18 | 28.18 | 28.03 | 28.09 | 153,773 | -0.06(-0.22%) |
Jul 19, 2019 | 28.32 | 28.37 | 28.16 | 28.16 | 80,415 | -0.11(-0.37%) |
Jul 18, 2019 | 28.01 | 28.28 | 27.99 | 28.26 | 62,217 | +0.23(+0.80%) |
Jul 17, 2019 | 28.18 | 28.18 | 27.99 | 28.04 | 250,182 | -0.19(-0.67%) |
Jul 16, 2019 | 28.26 | 28.31 | 28.16 | 28.23 | 214,289 | -0.04(-0.12%) |
Jul 15, 2019 | 28.47 | 28.47 | 28.22 | 28.26 | 115,517 | -0.16(-0.56%) |
Jul 12, 2019 | 28.28 | 28.45 | 28.25 | 28.42 | 104,221 | +0.20(+0.72%) |
Jul 11, 2019 | 28.19 | 28.23 | 28.08 | 28.22 | 71,590 | +0.06(+0.22%) |
Jul 10, 2019 | 28.28 | 28.35 | 28.12 | 28.16 | 209,789 | -0.08(-0.28%) |
Jul 09, 2019 | 28.00 | 28.25 | 28.00 | 28.23 | 74,732 | +0.11(+0.37%) |
Jul 08, 2019 | 28.21 | 28.25 | 28.09 | 28.13 | 132,445 | -0.20(-0.71%) |
Jul 05, 2019 | 28.22 | 28.34 | 28.12 | 28.33 | 287,378 | +0.11(+0.40%) |
Jul 03, 2019 | 28.00 | 28.24 | 28.00 | 28.22 | 114,472 | +0.27(+0.97%) |
Jul 02, 2019 | 27.94 | 28.04 | 27.81 | 27.94 | 340,325 | +0.00(+0.00%) |
Jul 01, 2019 | 28.05 | 28.13 | 27.80 | 27.94 | 1,872,548 | +0.16(+0.57%) |
Jun 28, 2019 | 27.60 | 27.80 | 27.54 | 27.79 | 276,899 | +0.38(+1.38%) |
Jun 27, 2019 | 27.17 | 27.43 | 27.15 | 27.41 | 176,157 | +0.29(+1.07%) |
Jun 26, 2019 | 27.28 | 27.31 | 27.11 | 27.12 | 120,169 | -0.05(-0.19%) |
Jun 25, 2019 | 27.39 | 27.39 | 27.16 | 27.17 | 87,492 | -0.21(-0.77%) |
Jun 24, 2019 | 27.59 | 27.69 | 27.38 | 27.38 | 301,198 | -0.19(-0.70%) |
Jun 21, 2019 | 27.67 | 27.77 | 27.58 | 27.58 | 171,082 | -0.15(-0.54%) |
Jun 20, 2019 | 27.73 | 27.77 | 27.49 | 27.73 | 149,736 | +0.16(+0.57%) |
Jun 19, 2019 | 27.59 | 27.69 | 27.52 | 27.57 | 87,508 | +0.03(+0.10%) |
Jun 18, 2019 | 27.37 | 27.72 | 27.37 | 27.54 | 190,333 | +0.24(+0.87%) |
Jun 17, 2019 | 27.47 | 27.57 | 27.30 | 27.30 | 103,436 | -0.18(-0.64%) |
Jun 14, 2019 | 27.47 | 27.53 | 27.29 | 27.48 | 189,535 | +0.05(+0.19%) |
Jun 13, 2019 | 27.43 | 27.51 | 27.36 | 27.43 | 94,706 | +0.08(+0.29%) |
Jun 12, 2019 | 27.46 | 27.48 | 27.26 | 27.35 | 144,513 | -0.12(-0.45%) |
Jun 11, 2019 | 27.60 | 27.69 | 27.38 | 27.47 | 67,227 | +0.03(+0.10%) |
Jun 10, 2019 | 27.46 | 27.61 | 27.44 | 27.44 | 105,779 | +0.12(+0.45%) |
Jun 07, 2019 | 27.32 | 27.44 | 27.30 | 27.32 | 415,135 | +0.02(+0.06%) |
Jun 06, 2019 | 27.23 | 27.37 | 27.07 | 27.30 | 76,285 | +0.12(+0.45%) |
Jun 05, 2019 | 27.13 | 27.23 | 26.89 | 27.18 | 246,566 | +0.13(+0.49%) |
Jun 04, 2019 | 26.67 | 27.06 | 26.64 | 27.05 | 199,493 | +0.65(+2.45%) |