Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.29 | 30.95 | 29.83 | 30.21 | 50,940 | +0.01(+0.03%) |
Aug 29, 2019 | 30.66 | 30.76 | 30.05 | 30.20 | 53,714 | -0.19(-0.63%) |
Aug 28, 2019 | 30.00 | 30.93 | 30.00 | 30.39 | 37,732 | +0.19(+0.63%) |
Aug 27, 2019 | 30.44 | 30.58 | 29.95 | 30.20 | 67,318 | -0.06(-0.19%) |
Aug 26, 2019 | 29.94 | 30.38 | 29.79 | 30.25 | 80,070 | +0.63(+2.13%) |
Aug 23, 2019 | 30.00 | 30.29 | 29.49 | 29.62 | 106,283 | -0.38(-1.27%) |
Aug 22, 2019 | 30.12 | 30.28 | 29.49 | 30.00 | 73,565 | -0.22(-0.73%) |
Aug 21, 2019 | 29.90 | 30.25 | 29.37 | 30.22 | 68,194 | +0.50(+1.67%) |
Aug 20, 2019 | 30.00 | 30.24 | 29.58 | 29.73 | 67,109 | -0.24(-0.81%) |
Aug 19, 2019 | 30.24 | 30.24 | 29.88 | 29.97 | 56,103 | -0.02(-0.06%) |
Aug 16, 2019 | 29.56 | 30.06 | 29.43 | 29.99 | 57,279 | +0.49(+1.68%) |
Aug 15, 2019 | 30.09 | 30.38 | 29.32 | 29.50 | 110,735 | -0.54(-1.81%) |
Aug 14, 2019 | 30.48 | 30.48 | 29.69 | 30.04 | 90,778 | -0.79(-2.56%) |
Aug 13, 2019 | 30.20 | 30.89 | 30.20 | 30.83 | 58,502 | +0.53(+1.76%) |
Aug 12, 2019 | 30.22 | 30.55 | 30.02 | 30.30 | 113,338 | +0.00(+0.00%) |
Aug 09, 2019 | 30.92 | 30.92 | 30.21 | 30.30 | 108,147 | -0.74(-2.39%) |
Aug 08, 2019 | 30.64 | 31.12 | 30.37 | 31.04 | 66,794 | +0.62(+2.03%) |
Aug 07, 2019 | 30.76 | 31.14 | 30.21 | 30.42 | 91,745 | -0.69(-2.20%) |
Aug 06, 2019 | 29.71 | 31.28 | 29.71 | 31.10 | 210,360 | +1.55(+5.25%) |
Aug 05, 2019 | 29.52 | 29.61 | 29.09 | 29.55 | 118,831 | -0.48(-1.58%) |
Aug 02, 2019 | 30.49 | 30.53 | 29.50 | 30.03 | 119,287 | -0.72(-2.35%) |
Aug 01, 2019 | 31.63 | 31.86 | 30.24 | 30.75 | 122,152 | -0.73(-2.33%) |
Jul 31, 2019 | 30.90 | 31.87 | 30.89 | 31.48 | 207,144 | +0.42(+1.35%) |
Jul 30, 2019 | 31.21 | 31.31 | 30.40 | 31.07 | 153,820 | -0.14(-0.46%) |
Jul 29, 2019 | 30.68 | 31.46 | 30.54 | 31.21 | 154,551 | +0.19(+0.61%) |
Jul 26, 2019 | 31.25 | 31.67 | 30.56 | 31.02 | 202,841 | -0.14(-0.46%) |
Jul 25, 2019 | 32.73 | 32.98 | 30.43 | 31.16 | 439,973 | -0.62(-1.95%) |
Jul 24, 2019 | 30.84 | 31.87 | 30.39 | 31.78 | 159,381 | +0.88(+2.83%) |
Jul 23, 2019 | 29.97 | 31.02 | 29.72 | 30.90 | 152,721 | +0.90(+3.01%) |
Jul 22, 2019 | 28.92 | 30.05 | 28.83 | 30.00 | 153,721 | +1.06(+3.65%) |
Jul 19, 2019 | 29.32 | 29.48 | 28.89 | 28.94 | 101,841 | -0.46(-1.55%) |
Jul 18, 2019 | 28.67 | 29.50 | 28.54 | 29.40 | 110,937 | +0.81(+2.83%) |
Jul 17, 2019 | 28.22 | 28.61 | 27.83 | 28.59 | 122,970 | +0.38(+1.35%) |
Jul 16, 2019 | 27.64 | 28.36 | 27.64 | 28.21 | 125,211 | +0.52(+1.89%) |
Jul 15, 2019 | 27.80 | 27.96 | 27.24 | 27.69 | 90,049 | -0.07(-0.24%) |
Jul 12, 2019 | 26.97 | 27.86 | 26.92 | 27.75 | 99,213 | +0.75(+2.78%) |
Jul 11, 2019 | 27.00 | 27.06 | 26.67 | 27.00 | 79,404 | +0.00(+0.00%) |
Jul 10, 2019 | 26.66 | 27.06 | 26.40 | 27.00 | 58,629 | +0.44(+1.65%) |
Jul 09, 2019 | 26.45 | 26.68 | 26.31 | 26.57 | 95,860 | +0.01(+0.04%) |
Jul 08, 2019 | 26.83 | 27.06 | 26.52 | 26.56 | 64,520 | -0.37(-1.38%) |
Jul 05, 2019 | 26.70 | 26.96 | 26.33 | 26.93 | 100,264 | +0.08(+0.28%) |
Jul 03, 2019 | 26.81 | 26.91 | 26.57 | 26.85 | 44,457 | +0.07(+0.25%) |
Jul 02, 2019 | 26.76 | 26.96 | 26.41 | 26.78 | 105,081 | +0.11(+0.43%) |
Jul 01, 2019 | 26.89 | 26.90 | 26.32 | 26.67 | 89,177 | +0.05(+0.18%) |
Jun 28, 2019 | 26.59 | 26.98 | 26.41 | 26.62 | 244,671 | +0.12(+0.47%) |
Jun 27, 2019 | 26.04 | 26.97 | 25.99 | 26.50 | 139,178 | +0.56(+2.16%) |
Jun 26, 2019 | 26.30 | 26.45 | 25.52 | 25.94 | 65,159 | -0.29(-1.09%) |
Jun 25, 2019 | 26.38 | 26.59 | 26.03 | 26.22 | 46,501 | -0.10(-0.40%) |
Jun 24, 2019 | 26.42 | 26.77 | 26.13 | 26.33 | 61,452 | -0.02(-0.07%) |
Jun 21, 2019 | 26.24 | 26.53 | 26.04 | 26.35 | 290,389 | -0.05(-0.18%) |
Jun 20, 2019 | 26.18 | 26.50 | 25.95 | 26.39 | 55,594 | +0.49(+1.87%) |
Jun 19, 2019 | 25.41 | 26.50 | 25.33 | 25.91 | 134,809 | +0.48(+1.87%) |
Jun 18, 2019 | 25.11 | 25.66 | 25.11 | 25.43 | 77,100 | +0.47(+1.87%) |
Jun 17, 2019 | 24.76 | 24.99 | 24.16 | 24.97 | 104,069 | +0.17(+0.69%) |
Jun 14, 2019 | 25.24 | 25.61 | 24.75 | 24.80 | 72,623 | -0.48(-1.88%) |
Jun 13, 2019 | 24.99 | 25.31 | 24.80 | 25.27 | 64,254 | +0.33(+1.34%) |
Jun 12, 2019 | 25.00 | 25.18 | 24.89 | 24.94 | 43,993 | -0.11(-0.46%) |
Jun 11, 2019 | 25.39 | 25.51 | 24.74 | 25.05 | 86,781 | -0.28(-1.09%) |
Jun 10, 2019 | 25.16 | 25.69 | 24.96 | 25.33 | 70,622 | +0.24(+0.95%) |
Jun 07, 2019 | 24.79 | 25.17 | 24.67 | 25.09 | 46,664 | +0.41(+1.66%) |
Jun 06, 2019 | 24.64 | 24.99 | 24.45 | 24.68 | 71,936 | +0.01(+0.04%) |
Jun 05, 2019 | 25.24 | 25.24 | 24.52 | 24.67 | 110,862 | -0.47(-1.85%) |
Jun 04, 2019 | 24.46 | 25.21 | 24.41 | 25.14 | 56,125 | +0.83(+3.41%) |