Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.72 | 26.93 | 26.31 | 26.42 | 68,600 | -0.12(-0.45%) |
Aug 29, 2019 | 26.26 | 26.64 | 26.10 | 26.54 | 65,870 | +0.53(+2.04%) |
Aug 28, 2019 | 26.07 | 26.57 | 25.98 | 26.01 | 44,810 | +0.00(+0.00%) |
Aug 27, 2019 | 26.20 | 26.42 | 25.65 | 26.01 | 125,664 | -0.04(-0.15%) |
Aug 26, 2019 | 25.32 | 26.17 | 24.77 | 26.05 | 67,186 | +1.06(+4.24%) |
Aug 23, 2019 | 25.58 | 25.67 | 24.94 | 24.99 | 62,800 | -0.66(-2.57%) |
Aug 22, 2019 | 25.21 | 25.74 | 25.21 | 25.65 | 87,336 | +0.49(+1.95%) |
Aug 21, 2019 | 25.02 | 25.55 | 24.84 | 25.16 | 77,947 | +0.49(+1.99%) |
Aug 20, 2019 | 23.78 | 24.84 | 23.68 | 24.67 | 309,673 | +0.99(+4.18%) |
Aug 19, 2019 | 23.43 | 23.92 | 23.08 | 23.68 | 518,555 | +0.56(+2.42%) |
Aug 16, 2019 | 23.20 | 23.36 | 23.01 | 23.12 | 283,800 | +0.28(+1.23%) |
Aug 15, 2019 | 22.56 | 23.30 | 22.50 | 22.84 | 165,153 | +0.24(+1.06%) |
Aug 14, 2019 | 23.15 | 23.18 | 22.48 | 22.60 | 171,248 | -0.70(-3.00%) |
Aug 13, 2019 | 22.87 | 23.59 | 22.70 | 23.30 | 94,823 | +0.27(+1.17%) |
Aug 12, 2019 | 23.70 | 23.93 | 23.01 | 23.03 | 122,158 | -0.61(-2.58%) |
Aug 09, 2019 | 24.39 | 24.39 | 23.34 | 23.64 | 238,400 | -0.24(-1.01%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.10 | 23.88 | 563,853 | +0.37(+1.57%) |
Aug 07, 2019 | 22.97 | 23.71 | 22.96 | 23.51 | 312,833 | +0.64(+2.80%) |
Aug 06, 2019 | 23.73 | 24.24 | 22.40 | 22.87 | 308,066 | -0.90(-3.79%) |
Aug 05, 2019 | 22.96 | 24.25 | 22.96 | 23.77 | 312,304 | +0.34(+1.45%) |
Aug 02, 2019 | 28.00 | 28.75 | 23.03 | 23.43 | 341,300 | -6.67(-22.16%) |
Aug 01, 2019 | 30.30 | 30.46 | 29.92 | 30.10 | 114,749 | -0.28(-0.92%) |
Jul 31, 2019 | 30.76 | 31.36 | 30.22 | 30.38 | 99,284 | -0.19(-0.62%) |
Jul 30, 2019 | 29.57 | 30.63 | 29.53 | 30.57 | 91,137 | +0.86(+2.89%) |
Jul 29, 2019 | 29.71 | 29.98 | 29.49 | 29.71 | 47,870 | -0.19(-0.64%) |
Jul 26, 2019 | 29.48 | 29.92 | 29.37 | 29.90 | 54,000 | +0.50(+1.70%) |
Jul 25, 2019 | 29.71 | 30.05 | 29.39 | 29.40 | 64,980 | -0.41(-1.38%) |
Jul 24, 2019 | 29.06 | 29.94 | 29.06 | 29.81 | 61,184 | +0.71(+2.44%) |
Jul 23, 2019 | 28.24 | 29.16 | 28.22 | 29.10 | 57,377 | +0.96(+3.41%) |
Jul 22, 2019 | 27.96 | 28.18 | 27.66 | 28.14 | 52,504 | +0.13(+0.46%) |
Jul 19, 2019 | 27.61 | 28.31 | 27.61 | 28.01 | 39,800 | +0.29(+1.05%) |
Jul 18, 2019 | 27.30 | 27.72 | 27.02 | 27.72 | 39,897 | +0.41(+1.50%) |
Jul 17, 2019 | 27.67 | 27.67 | 27.09 | 27.31 | 62,748 | -0.31(-1.12%) |
Jul 16, 2019 | 27.92 | 28.26 | 27.54 | 27.62 | 63,375 | -0.32(-1.15%) |
Jul 15, 2019 | 28.30 | 28.77 | 27.90 | 27.94 | 78,842 | -0.47(-1.65%) |
Jul 12, 2019 | 27.52 | 28.57 | 27.52 | 28.41 | 50,300 | +0.91(+3.31%) |
Jul 11, 2019 | 27.91 | 27.91 | 27.26 | 27.50 | 40,387 | -0.39(-1.40%) |
Jul 10, 2019 | 27.93 | 28.30 | 27.84 | 27.89 | 50,620 | -0.04(-0.14%) |
Jul 09, 2019 | 28.24 | 28.38 | 27.73 | 27.93 | 32,723 | -0.51(-1.79%) |
Jul 08, 2019 | 28.54 | 28.77 | 28.12 | 28.44 | 38,489 | +0.08(+0.28%) |
Jul 05, 2019 | 28.56 | 28.66 | 28.23 | 28.36 | 42,000 | -0.30(-1.05%) |
Jul 03, 2019 | 28.18 | 28.75 | 28.16 | 28.66 | 28,200 | +0.51(+1.81%) |
Jul 02, 2019 | 28.53 | 28.57 | 27.92 | 28.15 | 69,550 | -0.29(-1.02%) |
Jul 01, 2019 | 27.19 | 28.59 | 27.08 | 28.44 | 115,558 | +1.49(+5.53%) |
Jun 28, 2019 | 27.00 | 27.77 | 26.95 | 26.95 | 533,100 | -0.02(-0.07%) |
Jun 27, 2019 | 26.67 | 26.98 | 26.50 | 26.97 | 85,462 | +0.30(+1.12%) |
Jun 26, 2019 | 26.99 | 27.39 | 26.44 | 26.67 | 106,491 | -0.22(-0.82%) |
Jun 25, 2019 | 26.78 | 27.06 | 26.54 | 26.89 | 111,745 | +0.06(+0.22%) |
Jun 24, 2019 | 27.69 | 27.93 | 26.72 | 26.83 | 58,946 | -0.85(-3.07%) |
Jun 21, 2019 | 28.25 | 28.30 | 27.62 | 27.68 | 66,600 | -0.73(-2.57%) |
Jun 20, 2019 | 28.25 | 28.62 | 28.06 | 28.41 | 75,654 | +0.24(+0.85%) |
Jun 19, 2019 | 28.56 | 28.70 | 27.82 | 28.17 | 80,234 | -0.51(-1.78%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.57 | 28.68 | 86,739 | -0.08(-0.28%) |
Jun 17, 2019 | 27.89 | 28.88 | 27.70 | 28.76 | 60,045 | +0.83(+2.97%) |
Jun 14, 2019 | 28.15 | 28.26 | 27.74 | 27.93 | 64,300 | -0.16(-0.57%) |
Jun 13, 2019 | 27.63 | 28.09 | 27.55 | 28.09 | 75,088 | +0.54(+1.96%) |
Jun 12, 2019 | 27.87 | 27.91 | 27.34 | 27.55 | 61,784 | +0.05(+0.18%) |
Jun 11, 2019 | 28.05 | 28.15 | 27.45 | 27.50 | 85,410 | -0.40(-1.43%) |
Jun 10, 2019 | 28.43 | 28.68 | 27.88 | 27.90 | 77,987 | -0.47(-1.66%) |
Jun 07, 2019 | 28.15 | 28.44 | 28.02 | 28.37 | 58,300 | +0.32(+1.14%) |
Jun 06, 2019 | 28.45 | 28.45 | 27.88 | 28.05 | 75,872 | -0.31(-1.09%) |
Jun 05, 2019 | 28.61 | 28.76 | 28.11 | 28.36 | 89,219 | -0.14(-0.49%) |
Jun 04, 2019 | 28.93 | 28.98 | 28.40 | 28.50 | 136,767 | -0.17(-0.59%) |