Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.13 | 30.13 | 29.72 | 29.90 | 258,867 | -0.01(-0.04%) |
Aug 29, 2019 | 29.82 | 30.01 | 29.73 | 29.91 | 404,723 | +0.43(+1.45%) |
Aug 28, 2019 | 29.26 | 29.51 | 29.15 | 29.48 | 204,903 | +0.08(+0.28%) |
Aug 27, 2019 | 29.64 | 29.67 | 29.24 | 29.40 | 378,774 | -0.06(-0.21%) |
Aug 26, 2019 | 29.36 | 29.48 | 29.23 | 29.46 | 415,445 | +0.35(+1.21%) |
Aug 23, 2019 | 29.89 | 30.03 | 29.05 | 29.11 | 774,506 | -0.90(-3.00%) |
Aug 22, 2019 | 30.13 | 30.20 | 29.78 | 30.01 | 238,514 | -0.09(-0.30%) |
Aug 21, 2019 | 30.12 | 30.17 | 30.02 | 30.10 | 275,908 | +0.25(+0.85%) |
Aug 20, 2019 | 30.05 | 30.06 | 29.85 | 29.85 | 241,689 | -0.23(-0.77%) |
Aug 19, 2019 | 30.06 | 30.15 | 29.93 | 30.08 | 452,651 | +0.47(+1.58%) |
Aug 16, 2019 | 29.31 | 29.66 | 29.31 | 29.61 | 315,461 | +0.43(+1.46%) |
Aug 15, 2019 | 29.24 | 29.57 | 28.98 | 29.19 | 728,392 | +0.03(+0.09%) |
Aug 14, 2019 | 29.57 | 29.66 | 29.10 | 29.16 | 1,137,077 | -0.87(-2.91%) |
Aug 13, 2019 | 29.42 | 30.22 | 29.42 | 30.03 | 402,596 | +0.55(+1.86%) |
Aug 12, 2019 | 29.67 | 29.72 | 29.40 | 29.48 | 399,986 | -0.40(-1.33%) |
Aug 09, 2019 | 29.99 | 30.11 | 29.65 | 29.88 | 319,654 | -0.27(-0.89%) |
Aug 08, 2019 | 29.63 | 30.15 | 29.63 | 30.15 | 491,030 | +0.69(+2.35%) |
Aug 07, 2019 | 29.05 | 29.49 | 28.87 | 29.46 | 318,155 | +0.06(+0.19%) |
Aug 06, 2019 | 29.22 | 29.41 | 29.00 | 29.40 | 789,943 | +0.46(+1.58%) |
Aug 05, 2019 | 29.30 | 29.65 | 28.73 | 28.94 | 1,482,649 | -1.10(-3.65%) |
Aug 02, 2019 | 30.20 | 30.28 | 29.82 | 30.04 | 704,286 | -0.37(-1.20%) |
Aug 01, 2019 | 30.64 | 31.17 | 30.29 | 30.41 | 686,595 | -0.28(-0.92%) |
Jul 31, 2019 | 31.14 | 31.14 | 30.42 | 30.69 | 525,595 | -0.36(-1.17%) |
Jul 30, 2019 | 30.95 | 31.12 | 30.87 | 31.06 | 245,410 | -0.07(-0.23%) |
Jul 29, 2019 | 31.25 | 31.25 | 30.93 | 31.13 | 234,835 | -0.12(-0.38%) |
Jul 26, 2019 | 31.04 | 31.26 | 31.04 | 31.25 | 296,597 | +0.35(+1.14%) |
Jul 25, 2019 | 31.14 | 31.14 | 30.89 | 30.90 | 261,277 | -0.29(-0.93%) |
Jul 24, 2019 | 30.81 | 31.22 | 30.81 | 31.19 | 302,162 | +0.30(+0.97%) |
Jul 23, 2019 | 30.93 | 30.93 | 30.73 | 30.89 | 311,196 | +0.15(+0.47%) |
Jul 22, 2019 | 30.58 | 30.78 | 30.58 | 30.74 | 189,172 | +0.18(+0.57%) |
Jul 19, 2019 | 30.95 | 30.95 | 30.57 | 30.57 | 197,032 | -0.18(-0.59%) |
Jul 18, 2019 | 30.57 | 30.78 | 30.51 | 30.75 | 218,234 | +0.03(+0.10%) |
Jul 17, 2019 | 30.93 | 30.93 | 30.70 | 30.72 | 188,480 | -0.10(-0.33%) |
Jul 16, 2019 | 30.90 | 30.96 | 30.80 | 30.82 | 186,447 | -0.12(-0.39%) |
Jul 15, 2019 | 30.94 | 31.01 | 30.90 | 30.94 | 191,991 | +0.04(+0.13%) |
Jul 12, 2019 | 30.72 | 30.90 | 30.72 | 30.90 | 310,221 | +0.14(+0.45%) |
Jul 11, 2019 | 30.84 | 30.84 | 30.66 | 30.76 | 346,714 | +0.01(+0.04%) |
Jul 10, 2019 | 30.65 | 30.87 | 30.65 | 30.75 | 468,466 | +0.25(+0.81%) |
Jul 09, 2019 | 30.16 | 30.56 | 30.16 | 30.50 | 180,913 | +0.10(+0.31%) |
Jul 08, 2019 | 30.49 | 30.49 | 30.29 | 30.41 | 541,787 | -0.19(-0.62%) |
Jul 05, 2019 | 30.46 | 30.66 | 30.38 | 30.60 | 322,798 | -0.04(-0.12%) |
Jul 03, 2019 | 30.43 | 30.64 | 30.43 | 30.64 | 331,182 | +0.24(+0.78%) |
Jul 02, 2019 | 30.37 | 30.40 | 30.23 | 30.40 | 334,096 | +0.10(+0.34%) |
Jul 01, 2019 | 30.53 | 30.53 | 30.21 | 30.29 | 709,768 | +0.27(+0.90%) |
Jun 28, 2019 | 29.97 | 30.04 | 29.86 | 30.02 | 238,954 | +0.18(+0.59%) |
Jun 27, 2019 | 29.70 | 29.89 | 29.70 | 29.85 | 173,965 | +0.16(+0.52%) |
Jun 26, 2019 | 29.78 | 29.88 | 29.64 | 29.69 | 210,919 | +0.10(+0.35%) |
Jun 25, 2019 | 30.02 | 30.02 | 29.51 | 29.59 | 386,592 | -0.44(-1.46%) |
Jun 24, 2019 | 30.10 | 30.12 | 30.01 | 30.03 | 206,360 | -0.06(-0.20%) |
Jun 21, 2019 | 30.21 | 30.24 | 30.02 | 30.08 | 496,773 | -0.06(-0.20%) |
Jun 20, 2019 | 30.25 | 30.31 | 29.97 | 30.15 | 595,155 | +0.20(+0.66%) |
Jun 19, 2019 | 29.89 | 29.96 | 29.71 | 29.95 | 407,981 | +0.12(+0.40%) |
Jun 18, 2019 | 29.63 | 30.00 | 29.61 | 29.83 | 704,991 | +0.48(+1.64%) |
Jun 17, 2019 | 29.25 | 29.47 | 29.25 | 29.35 | 235,747 | +0.15(+0.51%) |
Jun 14, 2019 | 29.31 | 29.31 | 29.16 | 29.20 | 192,399 | -0.19(-0.63%) |
Jun 13, 2019 | 29.36 | 29.41 | 29.23 | 29.38 | 251,843 | +0.22(+0.74%) |
Jun 12, 2019 | 29.28 | 29.30 | 29.14 | 29.17 | 171,130 | -0.10(-0.34%) |
Jun 11, 2019 | 29.58 | 29.63 | 29.22 | 29.27 | 384,841 | -0.03(-0.09%) |
Jun 10, 2019 | 29.22 | 29.57 | 29.20 | 29.30 | 846,168 | +0.32(+1.11%) |
Jun 07, 2019 | 28.69 | 29.08 | 28.68 | 28.97 | 601,379 | +0.43(+1.52%) |
Jun 06, 2019 | 28.40 | 28.56 | 28.27 | 28.54 | 291,322 | +0.21(+0.76%) |
Jun 05, 2019 | 28.40 | 28.40 | 28.07 | 28.33 | 326,343 | +0.17(+0.62%) |
Jun 04, 2019 | 27.70 | 28.18 | 27.62 | 28.15 | 617,003 | +0.75(+2.74%) |