Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.32 | 28.32 | 27.97 | 28.14 | 14,367 | -0.09(-0.31%) |
Aug 29, 2019 | 28.26 | 28.41 | 28.11 | 28.23 | 10,596 | +0.25(+0.91%) |
Aug 28, 2019 | 27.46 | 28.22 | 27.46 | 27.97 | 17,890 | +0.53(+1.95%) |
Aug 27, 2019 | 28.17 | 28.17 | 27.44 | 27.44 | 23,238 | -0.63(-2.25%) |
Aug 26, 2019 | 27.41 | 28.07 | 27.41 | 28.07 | 30,725 | +0.87(+3.19%) |
Aug 23, 2019 | 27.84 | 28.10 | 27.11 | 27.20 | 35,805 | -0.86(-3.06%) |
Aug 22, 2019 | 28.31 | 28.32 | 28.06 | 28.06 | 31,100 | -0.22(-0.78%) |
Aug 21, 2019 | 28.27 | 28.40 | 28.07 | 28.28 | 10,716 | +0.18(+0.66%) |
Aug 20, 2019 | 28.32 | 28.38 | 28.06 | 28.10 | 13,922 | -0.33(-1.17%) |
Aug 19, 2019 | 28.50 | 28.69 | 28.36 | 28.43 | 12,115 | +0.13(+0.46%) |
Aug 16, 2019 | 27.84 | 28.33 | 27.80 | 28.30 | 25,771 | +0.59(+2.12%) |
Aug 15, 2019 | 27.71 | 28.14 | 27.42 | 27.71 | 10,019 | +0.09(+0.32%) |
Aug 14, 2019 | 27.91 | 28.44 | 27.24 | 27.62 | 16,155 | -0.69(-2.45%) |
Aug 13, 2019 | 28.69 | 28.69 | 28.15 | 28.32 | 18,707 | +0.09(+0.31%) |
Aug 12, 2019 | 27.88 | 28.27 | 27.88 | 28.23 | 19,079 | +0.13(+0.47%) |
Aug 09, 2019 | 27.91 | 28.19 | 27.84 | 28.10 | 24,858 | +0.11(+0.41%) |
Aug 08, 2019 | 27.45 | 28.33 | 27.45 | 27.98 | 23,671 | +0.79(+2.90%) |
Aug 07, 2019 | 27.22 | 27.40 | 26.98 | 27.19 | 21,924 | -0.38(-1.37%) |
Aug 06, 2019 | 27.51 | 27.83 | 26.85 | 27.57 | 24,683 | +0.05(+0.19%) |
Aug 05, 2019 | 27.40 | 27.59 | 26.48 | 27.52 | 24,759 | -0.29(-1.04%) |
Aug 02, 2019 | 28.33 | 28.40 | 27.54 | 27.81 | 30,560 | -0.51(-1.80%) |
Aug 01, 2019 | 29.88 | 30.12 | 28.32 | 28.32 | 31,082 | -1.57(-5.25%) |
Jul 31, 2019 | 29.29 | 30.17 | 29.04 | 29.89 | 74,726 | +0.53(+1.82%) |
Jul 30, 2019 | 29.04 | 29.58 | 29.04 | 29.35 | 48,240 | +0.11(+0.39%) |
Jul 29, 2019 | 29.39 | 29.57 | 29.16 | 29.24 | 35,463 | -0.31(-1.04%) |
Jul 26, 2019 | 29.75 | 30.12 | 29.42 | 29.54 | 24,516 | -0.18(-0.62%) |
Jul 25, 2019 | 29.48 | 29.97 | 29.48 | 29.73 | 9,206 | +0.11(+0.38%) |
Jul 24, 2019 | 29.16 | 29.90 | 29.16 | 29.61 | 109,627 | +0.26(+0.90%) |
Jul 23, 2019 | 29.22 | 29.41 | 28.38 | 29.35 | 8,681 | +0.18(+0.63%) |
Jul 22, 2019 | 29.26 | 29.47 | 29.13 | 29.17 | 17,607 | -0.11(-0.39%) |
Jul 19, 2019 | 29.20 | 29.61 | 29.06 | 29.28 | 15,964 | -0.10(-0.33%) |
Jul 18, 2019 | 29.35 | 29.66 | 29.16 | 29.38 | 26,489 | +0.13(+0.45%) |
Jul 17, 2019 | 29.72 | 30.01 | 29.17 | 29.25 | 19,105 | -0.62(-2.08%) |
Jul 16, 2019 | 29.82 | 29.99 | 29.72 | 29.87 | 22,301 | +0.08(+0.27%) |
Jul 15, 2019 | 30.34 | 30.34 | 29.54 | 29.79 | 13,632 | -0.44(-1.45%) |
Jul 12, 2019 | 30.10 | 30.52 | 30.10 | 30.23 | 15,622 | +0.25(+0.82%) |
Jul 11, 2019 | 29.67 | 29.98 | 29.67 | 29.98 | 12,142 | +0.25(+0.83%) |
Jul 10, 2019 | 30.23 | 30.61 | 29.74 | 29.74 | 19,223 | -0.60(-1.97%) |
Jul 09, 2019 | 30.23 | 30.60 | 30.03 | 30.33 | 15,332 | +0.18(+0.61%) |
Jul 08, 2019 | 30.11 | 30.33 | 29.97 | 30.15 | 13,797 | +0.04(+0.12%) |
Jul 05, 2019 | 29.94 | 30.17 | 29.87 | 30.11 | 28,165 | +0.30(+1.00%) |
Jul 03, 2019 | 29.82 | 29.82 | 29.73 | 29.82 | 11,175 | -0.01(-0.03%) |
Jul 02, 2019 | 30.46 | 30.46 | 29.69 | 29.83 | 20,979 | -0.53(-1.76%) |
Jul 01, 2019 | 30.75 | 30.75 | 30.17 | 30.36 | 25,840 | -0.26(-0.86%) |
Jun 28, 2019 | 30.23 | 30.80 | 30.03 | 30.62 | 312,787 | +0.43(+1.42%) |
Jun 27, 2019 | 29.60 | 30.19 | 29.45 | 30.19 | 35,485 | +0.61(+2.08%) |
Jun 26, 2019 | 29.76 | 30.03 | 29.58 | 29.58 | 31,181 | -0.17(-0.56%) |
Jun 25, 2019 | 29.15 | 29.76 | 29.11 | 29.75 | 32,365 | +0.42(+1.44%) |
Jun 24, 2019 | 29.97 | 30.15 | 29.25 | 29.33 | 28,308 | -0.72(-2.39%) |
Jun 21, 2019 | 29.91 | 30.20 | 29.40 | 30.04 | 120,758 | -0.08(-0.26%) |
Jun 20, 2019 | 29.86 | 30.40 | 29.64 | 30.12 | 79,976 | +0.28(+0.94%) |
Jun 19, 2019 | 29.73 | 30.07 | 29.46 | 29.84 | 54,991 | -0.04(-0.15%) |
Jun 18, 2019 | 29.66 | 29.90 | 29.48 | 29.89 | 21,177 | +0.28(+0.95%) |
Jun 17, 2019 | 29.73 | 29.97 | 29.43 | 29.61 | 19,143 | -0.20(-0.68%) |
Jun 14, 2019 | 29.53 | 29.85 | 29.51 | 29.81 | 23,148 | +0.18(+0.62%) |
Jun 13, 2019 | 29.49 | 29.79 | 29.39 | 29.62 | 27,194 | +0.28(+0.96%) |
Jun 12, 2019 | 29.38 | 29.61 | 29.20 | 29.34 | 21,054 | -0.15(-0.51%) |
Jun 11, 2019 | 29.38 | 29.83 | 29.24 | 29.49 | 24,358 | +0.01(+0.03%) |
Jun 10, 2019 | 29.49 | 29.66 | 29.18 | 29.48 | 35,738 | +0.08(+0.27%) |
Jun 07, 2019 | 29.38 | 29.57 | 29.15 | 29.40 | 20,753 | -0.05(-0.18%) |
Jun 06, 2019 | 29.49 | 29.54 | 28.77 | 29.46 | 33,149 | +0.04(+0.15%) |
Jun 05, 2019 | 29.39 | 29.60 | 29.22 | 29.41 | 24,198 | -0.14(-0.48%) |
Jun 04, 2019 | 29.10 | 29.60 | 29.10 | 29.55 | 15,163 | +0.68(+2.34%) |