Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.07 | 29.07 | 28.87 | 29.00 | 14,700 | +0.14(+0.47%) |
Aug 29, 2019 | 28.94 | 28.98 | 28.82 | 28.86 | 19,015 | +0.20(+0.72%) |
Aug 28, 2019 | 28.39 | 28.73 | 28.39 | 28.66 | 22,522 | +0.26(+0.92%) |
Aug 27, 2019 | 28.71 | 28.71 | 28.36 | 28.40 | 19,375 | -0.14(-0.49%) |
Aug 26, 2019 | 28.59 | 28.67 | 28.43 | 28.54 | 23,211 | +0.15(+0.52%) |
Aug 23, 2019 | 28.65 | 28.86 | 28.31 | 28.39 | 54,500 | -0.43(-1.48%) |
Aug 22, 2019 | 29.05 | 29.05 | 28.75 | 28.82 | 65,829 | -0.05(-0.17%) |
Aug 21, 2019 | 28.97 | 29.03 | 28.86 | 28.87 | 17,234 | +0.16(+0.55%) |
Aug 20, 2019 | 28.92 | 28.92 | 28.68 | 28.71 | 10,634 | -0.24(-0.81%) |
Aug 19, 2019 | 28.86 | 29.03 | 28.86 | 28.95 | 25,747 | +0.36(+1.27%) |
Aug 16, 2019 | 28.49 | 28.63 | 28.45 | 28.59 | 11,100 | +0.32(+1.13%) |
Aug 15, 2019 | 28.37 | 28.37 | 28.10 | 28.27 | 18,129 | -0.04(-0.16%) |
Aug 14, 2019 | 28.61 | 28.61 | 28.31 | 28.31 | 21,442 | -0.80(-2.75%) |
Aug 13, 2019 | 28.74 | 29.12 | 28.67 | 29.11 | 17,496 | +0.43(+1.50%) |
Aug 12, 2019 | 28.93 | 28.93 | 28.65 | 28.68 | 45,134 | -0.38(-1.31%) |
Aug 09, 2019 | 29.10 | 29.19 | 28.90 | 29.06 | 21,800 | -0.22(-0.75%) |
Aug 08, 2019 | 29.04 | 29.28 | 28.94 | 29.28 | 15,434 | +0.46(+1.60%) |
Aug 07, 2019 | 28.70 | 28.89 | 28.46 | 28.82 | 29,161 | +0.01(+0.03%) |
Aug 06, 2019 | 28.86 | 28.86 | 28.62 | 28.81 | 18,018 | +0.01(+0.03%) |
Aug 05, 2019 | 28.95 | 28.99 | 28.62 | 28.80 | 34,159 | -0.63(-2.14%) |
Aug 02, 2019 | 29.59 | 29.59 | 29.27 | 29.43 | 42,400 | -0.21(-0.71%) |
Aug 01, 2019 | 29.93 | 30.19 | 29.62 | 29.64 | 22,955 | -0.40(-1.33%) |
Jul 31, 2019 | 30.29 | 30.37 | 29.81 | 30.04 | 26,685 | -0.25(-0.83%) |
Jul 30, 2019 | 30.30 | 30.37 | 30.14 | 30.29 | 25,065 | -0.26(-0.85%) |
Jul 29, 2019 | 30.51 | 30.65 | 30.42 | 30.55 | 14,288 | -0.02(-0.07%) |
Jul 26, 2019 | 30.51 | 30.65 | 30.51 | 30.57 | 149,000 | +0.10(+0.33%) |
Jul 25, 2019 | 30.74 | 30.74 | 30.41 | 30.47 | 12,683 | -0.29(-0.94%) |
Jul 24, 2019 | 30.72 | 30.81 | 30.60 | 30.76 | 106,206 | +0.04(+0.13%) |
Jul 23, 2019 | 30.83 | 30.83 | 30.62 | 30.72 | 21,145 | +0.18(+0.59%) |
Jul 22, 2019 | 30.56 | 30.63 | 30.46 | 30.54 | 8,163 | -0.04(-0.12%) |
Jul 19, 2019 | 30.64 | 30.76 | 30.49 | 30.58 | 34,900 | +0.03(+0.08%) |
Jul 18, 2019 | 30.36 | 30.64 | 30.36 | 30.55 | 44,064 | +0.08(+0.27%) |
Jul 17, 2019 | 30.53 | 30.57 | 30.39 | 30.47 | 17,709 | -0.16(-0.52%) |
Jul 16, 2019 | 30.62 | 30.81 | 30.52 | 30.63 | 34,843 | -0.16(-0.54%) |
Jul 15, 2019 | 30.80 | 30.85 | 30.72 | 30.79 | 10,707 | +0.04(+0.15%) |
Jul 12, 2019 | 30.87 | 30.87 | 30.70 | 30.75 | 35,000 | +0.09(+0.28%) |
Jul 11, 2019 | 30.63 | 30.71 | 30.56 | 30.66 | 21,747 | -0.03(-0.11%) |
Jul 10, 2019 | 30.70 | 30.76 | 30.64 | 30.69 | 27,035 | +0.21(+0.70%) |
Jul 09, 2019 | 30.49 | 30.55 | 30.32 | 30.48 | 19,644 | -0.18(-0.60%) |
Jul 08, 2019 | 30.62 | 30.73 | 30.60 | 30.66 | 11,610 | -0.02(-0.05%) |
Jul 05, 2019 | 30.72 | 30.87 | 30.59 | 30.68 | 19,800 | -0.23(-0.76%) |
Jul 03, 2019 | 30.76 | 30.98 | 30.76 | 30.91 | 19,500 | +0.19(+0.63%) |
Jul 02, 2019 | 30.80 | 30.85 | 30.64 | 30.72 | 27,941 | +0.10(+0.33%) |
Jul 01, 2019 | 30.95 | 31.14 | 30.60 | 30.62 | 17,899 | +0.09(+0.29%) |
Jun 28, 2019 | 30.49 | 30.60 | 30.47 | 30.53 | 94,100 | +0.12(+0.39%) |
Jun 27, 2019 | 30.45 | 30.59 | 30.41 | 30.41 | 48,813 | +0.13(+0.43%) |
Jun 26, 2019 | 30.20 | 30.37 | 30.20 | 30.28 | 16,852 | +0.10(+0.34%) |
Jun 25, 2019 | 30.40 | 30.51 | 30.11 | 30.18 | 43,964 | -0.46(-1.50%) |
Jun 24, 2019 | 30.59 | 30.82 | 30.55 | 30.64 | 27,715 | -0.07(-0.24%) |
Jun 21, 2019 | 30.67 | 30.86 | 30.59 | 30.71 | 42,300 | -0.14(-0.46%) |
Jun 20, 2019 | 30.83 | 30.90 | 30.62 | 30.85 | 31,517 | +0.38(+1.25%) |
Jun 19, 2019 | 30.41 | 30.55 | 30.29 | 30.47 | 37,820 | +0.13(+0.42%) |
Jun 18, 2019 | 30.30 | 30.39 | 30.29 | 30.34 | 20,548 | +0.41(+1.38%) |
Jun 17, 2019 | 29.96 | 30.00 | 29.89 | 29.93 | 12,859 | -0.02(-0.07%) |
Jun 14, 2019 | 30.09 | 30.16 | 29.95 | 29.95 | 28,700 | -0.23(-0.76%) |
Jun 13, 2019 | 30.14 | 30.27 | 30.10 | 30.18 | 15,247 | +0.09(+0.30%) |
Jun 12, 2019 | 30.20 | 30.50 | 30.09 | 30.09 | 40,177 | -0.33(-1.09%) |
Jun 11, 2019 | 30.38 | 30.50 | 30.35 | 30.42 | 152,380 | +0.22(+0.73%) |
Jun 10, 2019 | 30.21 | 30.28 | 30.15 | 30.20 | 20,398 | +0.09(+0.30%) |
Jun 07, 2019 | 30.08 | 30.19 | 30.05 | 30.11 | 10,300 | +0.36(+1.22%) |
Jun 06, 2019 | 29.60 | 29.81 | 29.59 | 29.75 | 12,323 | +0.24(+0.80%) |
Jun 05, 2019 | 29.83 | 29.83 | 29.45 | 29.51 | 29,382 | -0.15(-0.51%) |
Jun 04, 2019 | 29.43 | 29.69 | 29.40 | 29.66 | 95,316 | +0.49(+1.66%) |