Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.31 | 30.64 | 30.25 | 30.60 | 470,352 | +0.40(+1.34%) |
Aug 29, 2019 | 30.12 | 30.44 | 30.02 | 30.20 | 348,370 | +0.39(+1.30%) |
Aug 28, 2019 | 29.33 | 29.90 | 29.29 | 29.81 | 668,938 | +0.31(+1.05%) |
Aug 27, 2019 | 30.23 | 30.45 | 29.47 | 29.50 | 605,688 | -0.52(-1.72%) |
Aug 26, 2019 | 30.00 | 30.32 | 29.79 | 30.02 | 400,343 | +0.24(+0.81%) |
Aug 23, 2019 | 30.38 | 30.67 | 29.58 | 29.78 | 615,774 | -0.71(-2.34%) |
Aug 22, 2019 | 30.55 | 30.72 | 30.26 | 30.49 | 239,280 | +0.11(+0.37%) |
Aug 21, 2019 | 30.34 | 30.51 | 30.12 | 30.38 | 316,456 | +0.29(+0.97%) |
Aug 20, 2019 | 30.08 | 30.23 | 29.90 | 30.08 | 556,867 | -0.09(-0.31%) |
Aug 19, 2019 | 30.16 | 30.31 | 30.02 | 30.18 | 398,409 | +0.43(+1.44%) |
Aug 16, 2019 | 29.40 | 29.87 | 29.40 | 29.75 | 667,078 | +0.57(+1.94%) |
Aug 15, 2019 | 29.27 | 29.66 | 29.13 | 29.18 | 651,369 | +0.01(+0.03%) |
Aug 14, 2019 | 29.70 | 30.00 | 29.11 | 29.17 | 678,364 | -1.09(-3.61%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.27 | 295,662 | +0.03(+0.11%) |
Aug 12, 2019 | 30.05 | 30.39 | 29.94 | 30.23 | 343,165 | -0.14(-0.45%) |
Aug 09, 2019 | 30.33 | 30.54 | 30.10 | 30.37 | 355,992 | -0.03(-0.08%) |
Aug 08, 2019 | 29.93 | 30.51 | 29.12 | 30.39 | 773,407 | +0.77(+2.58%) |
Aug 07, 2019 | 29.33 | 29.67 | 27.75 | 29.63 | 672,961 | -0.17(-0.57%) |
Aug 06, 2019 | 29.60 | 29.92 | 29.27 | 29.80 | 395,125 | +0.26(+0.90%) |
Aug 05, 2019 | 29.70 | 29.70 | 29.03 | 29.54 | 517,485 | -0.63(-2.10%) |
Aug 02, 2019 | 30.57 | 30.63 | 29.97 | 30.17 | 641,998 | -0.56(-1.83%) |
Aug 01, 2019 | 31.28 | 31.64 | 30.62 | 30.73 | 700,422 | -0.52(-1.67%) |
Jul 31, 2019 | 31.46 | 31.82 | 30.90 | 31.25 | 691,029 | -0.26(-0.84%) |
Jul 30, 2019 | 30.80 | 31.53 | 30.80 | 31.52 | 385,609 | +0.48(+1.54%) |
Jul 29, 2019 | 31.22 | 31.36 | 30.98 | 31.04 | 531,197 | -0.15(-0.49%) |
Jul 26, 2019 | 30.89 | 31.24 | 30.87 | 31.19 | 384,613 | +0.36(+1.16%) |
Jul 25, 2019 | 30.83 | 30.95 | 30.65 | 30.83 | 869,156 | +0.01(+0.03%) |
Jul 24, 2019 | 30.18 | 30.95 | 30.18 | 30.83 | 609,456 | +0.43(+1.41%) |
Jul 23, 2019 | 29.93 | 30.41 | 29.89 | 30.40 | 460,906 | +0.62(+2.09%) |
Jul 22, 2019 | 29.88 | 29.96 | 29.56 | 29.77 | 347,497 | -0.11(-0.37%) |
Jul 19, 2019 | 29.92 | 30.21 | 29.81 | 29.89 | 680,506 | -0.15(-0.48%) |
Jul 18, 2019 | 29.77 | 30.18 | 29.48 | 30.03 | 497,232 | +0.33(+1.12%) |
Jul 17, 2019 | 29.57 | 29.89 | 29.52 | 29.70 | 841,399 | +0.13(+0.43%) |
Jul 16, 2019 | 29.59 | 29.80 | 29.43 | 29.57 | 421,120 | +0.01(+0.03%) |
Jul 15, 2019 | 30.37 | 30.42 | 29.51 | 29.56 | 624,261 | -0.72(-2.37%) |
Jul 12, 2019 | 30.07 | 30.40 | 29.95 | 30.28 | 388,710 | +0.24(+0.80%) |
Jul 11, 2019 | 30.01 | 30.18 | 29.79 | 30.04 | 484,593 | +0.05(+0.17%) |
Jul 10, 2019 | 29.91 | 30.24 | 29.77 | 29.99 | 915,617 | +0.11(+0.37%) |
Jul 09, 2019 | 29.88 | 29.99 | 29.56 | 29.88 | 582,110 | -0.05(-0.17%) |
Jul 08, 2019 | 30.00 | 30.07 | 29.71 | 29.93 | 474,450 | -0.11(-0.37%) |
Jul 05, 2019 | 29.92 | 30.12 | 29.71 | 30.04 | 247,903 | +0.23(+0.77%) |
Jul 03, 2019 | 29.65 | 29.85 | 29.54 | 29.81 | 207,522 | +0.32(+1.10%) |
Jul 02, 2019 | 29.58 | 29.72 | 29.24 | 29.48 | 446,265 | -0.20(-0.69%) |
Jul 01, 2019 | 30.00 | 30.19 | 29.60 | 29.69 | 401,841 | -0.15(-0.52%) |
Jun 28, 2019 | 29.27 | 29.88 | 29.19 | 29.84 | 1,180,294 | +0.70(+2.40%) |
Jun 27, 2019 | 28.40 | 29.15 | 28.33 | 29.14 | 334,097 | +0.79(+2.77%) |
Jun 26, 2019 | 28.42 | 28.62 | 28.31 | 28.36 | 404,830 | +0.10(+0.36%) |
Jun 25, 2019 | 28.25 | 28.46 | 27.98 | 28.25 | 472,334 | +0.04(+0.15%) |
Jun 24, 2019 | 28.29 | 28.66 | 28.05 | 28.21 | 485,886 | -0.04(-0.15%) |
Jun 21, 2019 | 28.68 | 28.83 | 28.22 | 28.25 | 1,000,511 | -0.62(-2.16%) |
Jun 20, 2019 | 28.77 | 28.95 | 28.42 | 28.88 | 465,354 | +0.24(+0.84%) |
Jun 19, 2019 | 28.38 | 28.71 | 28.23 | 28.64 | 549,211 | +0.25(+0.87%) |
Jun 18, 2019 | 27.99 | 28.69 | 27.85 | 28.39 | 292,002 | +0.48(+1.71%) |
Jun 17, 2019 | 28.31 | 28.48 | 27.83 | 27.91 | 327,502 | -0.35(-1.24%) |
Jun 14, 2019 | 28.33 | 28.42 | 28.03 | 28.26 | 263,822 | -0.11(-0.39%) |
Jun 13, 2019 | 28.48 | 28.60 | 28.31 | 28.37 | 309,271 | +0.07(+0.24%) |
Jun 12, 2019 | 27.96 | 28.36 | 27.95 | 28.31 | 284,737 | +0.16(+0.58%) |
Jun 11, 2019 | 28.27 | 28.36 | 27.95 | 28.14 | 291,385 | +0.07(+0.24%) |
Jun 10, 2019 | 28.08 | 28.35 | 27.98 | 28.07 | 301,227 | +0.14(+0.49%) |
Jun 07, 2019 | 27.75 | 28.04 | 27.60 | 27.94 | 326,207 | +0.15(+0.55%) |
Jun 06, 2019 | 27.69 | 27.89 | 27.35 | 27.78 | 382,845 | +0.04(+0.15%) |
Jun 05, 2019 | 27.77 | 28.07 | 27.28 | 27.74 | 311,208 | -0.09(-0.31%) |
Jun 04, 2019 | 27.35 | 27.83 | 27.08 | 27.83 | 332,675 | +0.80(+2.97%) |