Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.50 | 28.51 | 27.99 | 28.20 | 462,533 | +0.09(+0.33%) |
Aug 29, 2019 | 27.82 | 28.16 | 27.80 | 28.10 | 829,969 | +0.82(+3.01%) |
Aug 28, 2019 | 27.05 | 27.40 | 26.95 | 27.28 | 1,945,645 | -0.13(-0.49%) |
Aug 27, 2019 | 27.28 | 27.64 | 27.28 | 27.42 | 1,982,992 | -0.09(-0.34%) |
Aug 26, 2019 | 27.36 | 27.62 | 27.27 | 27.51 | 1,021,170 | -0.04(-0.15%) |
Aug 23, 2019 | 27.25 | 27.91 | 27.14 | 27.55 | 2,256,622 | +0.55(+2.05%) |
Aug 22, 2019 | 26.83 | 27.05 | 26.55 | 27.00 | 913,396 | -0.09(-0.34%) |
Aug 21, 2019 | 27.38 | 27.40 | 27.04 | 27.09 | 529,953 | +0.57(+2.15%) |
Aug 20, 2019 | 26.74 | 26.74 | 26.50 | 26.52 | 380,356 | -0.49(-1.83%) |
Aug 19, 2019 | 27.23 | 27.24 | 26.94 | 27.01 | 316,106 | +0.17(+0.62%) |
Aug 16, 2019 | 26.48 | 26.96 | 26.48 | 26.84 | 615,995 | +0.34(+1.27%) |
Aug 15, 2019 | 26.60 | 26.75 | 26.37 | 26.51 | 440,447 | -0.08(-0.32%) |
Aug 14, 2019 | 26.88 | 27.00 | 26.59 | 26.59 | 497,718 | -0.73(-2.67%) |
Aug 13, 2019 | 26.92 | 27.62 | 26.77 | 27.32 | 540,660 | +0.53(+1.97%) |
Aug 12, 2019 | 26.83 | 27.00 | 26.70 | 26.79 | 299,247 | -0.12(-0.44%) |
Aug 09, 2019 | 26.91 | 27.00 | 26.72 | 26.91 | 396,473 | -0.29(-1.08%) |
Aug 08, 2019 | 26.84 | 27.22 | 26.83 | 27.21 | 384,404 | +0.70(+2.63%) |
Aug 07, 2019 | 26.18 | 26.57 | 26.08 | 26.51 | 715,501 | +0.09(+0.35%) |
Aug 06, 2019 | 26.32 | 26.44 | 26.13 | 26.42 | 448,323 | +0.17(+0.64%) |
Aug 05, 2019 | 26.38 | 26.43 | 26.12 | 26.25 | 488,118 | -0.57(-2.13%) |
Aug 02, 2019 | 26.98 | 26.99 | 26.67 | 26.82 | 574,261 | -0.56(-2.05%) |
Aug 01, 2019 | 27.74 | 27.94 | 27.31 | 27.38 | 476,106 | -0.60(-2.13%) |
Jul 31, 2019 | 28.15 | 28.28 | 27.77 | 27.98 | 811,857 | +0.16(+0.57%) |
Jul 30, 2019 | 27.47 | 27.82 | 27.43 | 27.82 | 741,262 | -0.09(-0.33%) |
Jul 29, 2019 | 28.09 | 28.11 | 27.84 | 27.91 | 335,269 | -0.18(-0.63%) |
Jul 26, 2019 | 28.03 | 28.14 | 27.99 | 28.09 | 363,682 | +0.35(+1.27%) |
Jul 25, 2019 | 27.62 | 28.02 | 27.50 | 27.73 | 556,695 | +0.09(+0.33%) |
Jul 24, 2019 | 27.39 | 27.64 | 27.37 | 27.64 | 310,426 | -0.04(-0.15%) |
Jul 23, 2019 | 27.58 | 27.73 | 27.57 | 27.68 | 300,968 | +0.01(+0.03%) |
Jul 22, 2019 | 27.99 | 28.04 | 27.67 | 27.68 | 305,481 | -0.02(-0.06%) |
Jul 19, 2019 | 27.66 | 27.83 | 27.61 | 27.69 | 252,908 | -0.11(-0.39%) |
Jul 18, 2019 | 27.72 | 27.80 | 27.57 | 27.80 | 341,177 | -0.02(-0.06%) |
Jul 17, 2019 | 28.08 | 28.12 | 27.73 | 27.82 | 519,615 | -0.44(-1.54%) |
Jul 16, 2019 | 28.12 | 28.42 | 28.11 | 28.25 | 569,894 | +0.23(+0.84%) |
Jul 15, 2019 | 28.07 | 28.50 | 27.81 | 28.02 | 1,201,819 | +0.09(+0.33%) |
Jul 12, 2019 | 28.14 | 28.18 | 27.90 | 27.93 | 434,750 | +0.09(+0.33%) |
Jul 11, 2019 | 27.85 | 27.86 | 27.73 | 27.83 | 329,284 | +0.18(+0.67%) |
Jul 10, 2019 | 27.83 | 27.88 | 27.62 | 27.65 | 246,869 | -0.03(-0.09%) |
Jul 09, 2019 | 27.42 | 27.71 | 27.42 | 27.68 | 396,309 | +0.01(+0.03%) |
Jul 08, 2019 | 27.67 | 27.83 | 27.51 | 27.67 | 428,051 | -0.52(-1.84%) |
Jul 05, 2019 | 28.30 | 28.33 | 28.04 | 28.19 | 381,568 | +0.00(+0.00%) |
Jul 03, 2019 | 28.02 | 28.19 | 27.97 | 28.19 | 195,077 | +0.33(+1.17%) |
Jul 02, 2019 | 27.83 | 27.93 | 27.69 | 27.86 | 382,463 | +0.06(+0.21%) |
Jul 01, 2019 | 28.04 | 28.06 | 27.68 | 27.80 | 457,423 | +0.34(+1.22%) |
Jun 28, 2019 | 27.25 | 27.48 | 27.25 | 27.47 | 650,694 | +0.13(+0.46%) |
Jun 27, 2019 | 27.34 | 27.42 | 27.25 | 27.34 | 347,298 | +0.18(+0.68%) |
Jun 26, 2019 | 27.17 | 27.32 | 27.14 | 27.16 | 605,312 | +0.19(+0.72%) |
Jun 25, 2019 | 27.07 | 27.18 | 26.96 | 26.96 | 396,708 | -0.03(-0.12%) |
Jun 24, 2019 | 26.94 | 27.07 | 26.89 | 27.00 | 397,568 | -0.18(-0.65%) |
Jun 21, 2019 | 27.19 | 27.26 | 27.10 | 27.17 | 403,628 | -0.34(-1.22%) |
Jun 20, 2019 | 27.47 | 27.57 | 27.33 | 27.51 | 510,449 | +0.66(+2.47%) |
Jun 19, 2019 | 26.91 | 26.93 | 26.69 | 26.84 | 506,589 | -0.02(-0.06%) |
Jun 18, 2019 | 26.70 | 26.99 | 26.68 | 26.86 | 406,382 | +0.18(+0.66%) |
Jun 17, 2019 | 26.58 | 26.80 | 26.57 | 26.69 | 410,039 | -0.13(-0.47%) |
Jun 14, 2019 | 26.78 | 26.86 | 26.58 | 26.81 | 352,593 | -0.23(-0.87%) |
Jun 13, 2019 | 27.11 | 27.15 | 26.95 | 27.05 | 588,063 | +0.44(+1.67%) |
Jun 12, 2019 | 26.61 | 26.69 | 26.45 | 26.60 | 676,834 | -0.47(-1.74%) |
Jun 11, 2019 | 27.72 | 27.72 | 26.99 | 27.07 | 807,708 | -0.20(-0.74%) |
Jun 10, 2019 | 27.17 | 27.33 | 27.16 | 27.27 | 396,733 | -0.05(-0.18%) |
Jun 07, 2019 | 27.18 | 27.40 | 27.16 | 27.32 | 479,345 | +0.24(+0.90%) |
Jun 06, 2019 | 27.15 | 27.21 | 26.94 | 27.08 | 455,954 | -0.08(-0.28%) |
Jun 05, 2019 | 27.16 | 27.19 | 26.90 | 27.16 | 444,916 | +0.01(+0.03%) |
Jun 04, 2019 | 27.24 | 27.28 | 27.00 | 27.15 | 797,895 | +0.71(+2.70%) |