Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 27.82 | 27.82 | 27.25 | 27.46 | 39,100 | -0.30(-1.08%) |
Aug 29, 2019 | 27.53 | 27.84 | 27.48 | 27.76 | 46,223 | +0.42(+1.54%) |
Aug 28, 2019 | 27.16 | 27.45 | 27.08 | 27.34 | 37,390 | +0.21(+0.77%) |
Aug 27, 2019 | 27.86 | 27.87 | 27.12 | 27.13 | 69,435 | -0.57(-2.06%) |
Aug 26, 2019 | 27.50 | 27.78 | 27.35 | 27.70 | 53,012 | +0.46(+1.69%) |
Aug 23, 2019 | 27.79 | 27.90 | 27.05 | 27.24 | 129,300 | -0.54(-1.94%) |
Aug 22, 2019 | 28.28 | 28.29 | 27.78 | 27.78 | 71,974 | -0.42(-1.49%) |
Aug 21, 2019 | 28.39 | 28.39 | 27.97 | 28.20 | 76,870 | +0.04(+0.14%) |
Aug 20, 2019 | 28.24 | 28.29 | 27.91 | 28.16 | 38,228 | -0.20(-0.71%) |
Aug 19, 2019 | 28.49 | 28.50 | 28.16 | 28.36 | 56,388 | +0.13(+0.46%) |
Aug 16, 2019 | 27.97 | 28.31 | 27.97 | 28.23 | 60,700 | +0.42(+1.51%) |
Aug 15, 2019 | 27.54 | 27.83 | 27.39 | 27.81 | 76,268 | +0.22(+0.80%) |
Aug 14, 2019 | 27.89 | 27.89 | 27.15 | 27.59 | 86,055 | -0.55(-1.95%) |
Aug 13, 2019 | 28.01 | 28.57 | 27.76 | 28.14 | 58,112 | +0.09(+0.32%) |
Aug 12, 2019 | 28.44 | 28.57 | 28.02 | 28.05 | 61,900 | -0.48(-1.68%) |
Aug 09, 2019 | 28.71 | 28.84 | 27.75 | 28.53 | 116,500 | -0.01(-0.04%) |
Aug 08, 2019 | 28.12 | 29.03 | 27.97 | 28.54 | 104,060 | +0.15(+0.53%) |
Aug 07, 2019 | 28.26 | 28.82 | 27.71 | 28.39 | 70,468 | +0.06(+0.21%) |
Aug 06, 2019 | 28.14 | 28.35 | 27.69 | 28.33 | 119,351 | +0.23(+0.82%) |
Aug 05, 2019 | 27.91 | 28.41 | 27.72 | 28.10 | 177,727 | -0.30(-1.06%) |
Aug 02, 2019 | 28.48 | 28.55 | 27.96 | 28.40 | 59,700 | -0.26(-0.91%) |
Aug 01, 2019 | 28.75 | 29.40 | 28.56 | 28.66 | 207,716 | -0.11(-0.38%) |
Jul 31, 2019 | 28.89 | 29.49 | 28.70 | 28.77 | 102,067 | -0.11(-0.38%) |
Jul 30, 2019 | 28.74 | 29.38 | 28.68 | 28.88 | 122,873 | +0.11(+0.38%) |
Jul 29, 2019 | 28.70 | 28.89 | 28.29 | 28.77 | 51,979 | +0.20(+0.70%) |
Jul 26, 2019 | 28.36 | 28.63 | 28.30 | 28.57 | 54,300 | +0.16(+0.56%) |
Jul 25, 2019 | 28.43 | 28.59 | 28.24 | 28.41 | 38,585 | -0.08(-0.28%) |
Jul 24, 2019 | 28.16 | 28.65 | 28.12 | 28.49 | 59,655 | +0.24(+0.85%) |
Jul 23, 2019 | 28.15 | 28.32 | 27.82 | 28.25 | 62,628 | +0.09(+0.32%) |
Jul 22, 2019 | 28.28 | 28.31 | 27.96 | 28.16 | 83,990 | -0.07(-0.25%) |
Jul 19, 2019 | 27.82 | 28.78 | 27.82 | 28.23 | 215,500 | +0.30(+1.07%) |
Jul 18, 2019 | 27.80 | 28.04 | 27.67 | 27.93 | 39,821 | +0.07(+0.25%) |
Jul 17, 2019 | 28.07 | 28.12 | 27.58 | 27.86 | 69,985 | -0.11(-0.39%) |
Jul 16, 2019 | 27.89 | 28.58 | 27.89 | 27.97 | 70,439 | -0.03(-0.11%) |
Jul 15, 2019 | 27.94 | 28.25 | 27.82 | 28.00 | 70,219 | +0.19(+0.68%) |
Jul 12, 2019 | 27.95 | 28.05 | 27.77 | 27.81 | 60,300 | -0.04(-0.14%) |
Jul 11, 2019 | 28.18 | 28.21 | 27.84 | 27.85 | 82,645 | -0.29(-1.03%) |
Jul 10, 2019 | 28.23 | 28.31 | 27.92 | 28.14 | 46,181 | +0.07(+0.25%) |
Jul 09, 2019 | 27.85 | 28.20 | 27.81 | 28.07 | 57,755 | +0.06(+0.21%) |
Jul 08, 2019 | 27.93 | 28.09 | 27.83 | 28.01 | 60,809 | -0.06(-0.21%) |
Jul 05, 2019 | 27.57 | 28.09 | 27.49 | 28.07 | 36,700 | +0.32(+1.15%) |
Jul 03, 2019 | 27.54 | 27.79 | 27.52 | 27.75 | 21,800 | +0.35(+1.28%) |
Jul 02, 2019 | 28.07 | 28.11 | 27.37 | 27.40 | 68,378 | -0.64(-2.28%) |
Jul 01, 2019 | 28.07 | 28.23 | 27.80 | 28.04 | 86,706 | +0.07(+0.25%) |
Jun 28, 2019 | 27.39 | 28.08 | 27.39 | 27.97 | 299,500 | +0.53(+1.93%) |
Jun 27, 2019 | 26.77 | 27.45 | 26.76 | 27.44 | 75,684 | +0.70(+2.62%) |
Jun 26, 2019 | 26.91 | 27.14 | 26.74 | 26.74 | 41,300 | -0.22(-0.82%) |
Jun 25, 2019 | 26.80 | 27.06 | 26.63 | 26.96 | 67,137 | +0.21(+0.79%) |
Jun 24, 2019 | 26.96 | 26.96 | 26.50 | 26.75 | 76,426 | -0.15(-0.56%) |
Jun 21, 2019 | 26.93 | 27.11 | 26.66 | 26.90 | 190,000 | -0.18(-0.66%) |
Jun 20, 2019 | 27.22 | 27.28 | 27.02 | 27.08 | 59,626 | -0.13(-0.48%) |
Jun 19, 2019 | 27.17 | 27.36 | 27.01 | 27.21 | 36,980 | -0.04(-0.15%) |
Jun 18, 2019 | 27.18 | 27.48 | 27.11 | 27.25 | 39,421 | +0.11(+0.41%) |
Jun 17, 2019 | 26.87 | 27.14 | 26.70 | 27.14 | 56,681 | +0.24(+0.89%) |
Jun 14, 2019 | 26.97 | 27.17 | 26.78 | 26.90 | 29,800 | -0.14(-0.52%) |
Jun 13, 2019 | 26.77 | 27.19 | 26.77 | 27.04 | 44,132 | +0.30(+1.12%) |
Jun 12, 2019 | 26.56 | 26.81 | 26.54 | 26.74 | 40,150 | +0.25(+0.94%) |
Jun 11, 2019 | 26.84 | 26.84 | 26.11 | 26.49 | 99,975 | -0.31(-1.16%) |
Jun 10, 2019 | 26.94 | 27.22 | 26.71 | 26.80 | 78,090 | -0.17(-0.63%) |
Jun 07, 2019 | 26.89 | 27.05 | 26.87 | 26.97 | 36,000 | +0.15(+0.56%) |
Jun 06, 2019 | 27.12 | 27.44 | 26.79 | 26.82 | 121,941 | -0.38(-1.40%) |
Jun 05, 2019 | 26.76 | 27.24 | 26.46 | 27.20 | 178,123 | +0.48(+1.80%) |
Jun 04, 2019 | 26.63 | 26.95 | 26.54 | 26.72 | 75,348 | +0.17(+0.64%) |