Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.51 | 31.14 | 30.33 | 30.97 | 641,448 | +0.59(+1.93%) |
Aug 29, 2019 | 29.97 | 30.66 | 29.93 | 30.38 | 802,108 | +0.72(+2.43%) |
Aug 28, 2019 | 28.88 | 29.78 | 28.68 | 29.66 | 511,630 | +0.65(+2.25%) |
Aug 27, 2019 | 29.63 | 29.84 | 28.97 | 29.01 | 468,656 | -0.39(-1.32%) |
Aug 26, 2019 | 29.45 | 29.50 | 29.09 | 29.40 | 469,654 | +0.29(+1.01%) |
Aug 23, 2019 | 30.02 | 30.04 | 29.01 | 29.10 | 450,143 | -1.12(-3.70%) |
Aug 22, 2019 | 30.57 | 30.65 | 30.15 | 30.22 | 267,817 | -0.16(-0.53%) |
Aug 21, 2019 | 30.20 | 30.57 | 30.02 | 30.38 | 402,865 | +0.29(+0.98%) |
Aug 20, 2019 | 30.08 | 30.22 | 29.70 | 30.09 | 369,847 | -0.04(-0.13%) |
Aug 19, 2019 | 30.12 | 30.64 | 30.06 | 30.13 | 485,974 | +0.31(+1.05%) |
Aug 16, 2019 | 29.17 | 29.91 | 29.17 | 29.81 | 461,222 | +0.84(+2.91%) |
Aug 15, 2019 | 29.55 | 29.55 | 28.70 | 28.97 | 637,136 | -0.45(-1.55%) |
Aug 14, 2019 | 29.71 | 29.71 | 29.21 | 29.43 | 691,126 | -0.57(-1.90%) |
Aug 13, 2019 | 29.23 | 30.02 | 29.23 | 29.99 | 802,538 | +0.76(+2.59%) |
Aug 12, 2019 | 29.82 | 29.82 | 29.05 | 29.24 | 1,006,647 | -0.66(-2.22%) |
Aug 09, 2019 | 30.41 | 30.41 | 29.86 | 29.90 | 470,613 | -0.63(-2.05%) |
Aug 08, 2019 | 30.25 | 30.59 | 30.24 | 30.53 | 739,808 | +0.45(+1.48%) |
Aug 07, 2019 | 29.90 | 30.17 | 29.76 | 30.08 | 395,835 | -0.21(-0.69%) |
Aug 06, 2019 | 29.84 | 30.96 | 29.63 | 30.29 | 497,487 | +0.51(+1.72%) |
Aug 05, 2019 | 30.32 | 30.38 | 29.45 | 29.78 | 667,745 | -0.93(-3.02%) |
Aug 02, 2019 | 30.71 | 31.02 | 30.48 | 30.71 | 476,944 | -0.09(-0.28%) |
Aug 01, 2019 | 31.40 | 31.73 | 30.68 | 30.79 | 916,089 | -0.63(-1.99%) |
Jul 31, 2019 | 32.00 | 32.16 | 30.87 | 31.42 | 1,110,816 | +0.14(+0.45%) |
Jul 30, 2019 | 31.26 | 32.01 | 31.12 | 31.27 | 852,031 | -0.24(-0.75%) |
Jul 29, 2019 | 31.33 | 31.56 | 30.94 | 31.51 | 659,951 | +0.05(+0.15%) |
Jul 26, 2019 | 30.49 | 31.52 | 30.37 | 31.46 | 1,387,466 | -0.06(-0.18%) |
Jul 25, 2019 | 31.86 | 32.13 | 31.18 | 31.52 | 1,011,311 | -0.31(-0.98%) |
Jul 24, 2019 | 31.10 | 32.00 | 30.85 | 31.83 | 1,192,006 | +0.65(+2.10%) |
Jul 23, 2019 | 31.27 | 31.41 | 30.98 | 31.18 | 760,978 | +0.01(+0.03%) |
Jul 22, 2019 | 31.19 | 31.29 | 30.84 | 31.17 | 510,255 | +0.13(+0.43%) |
Jul 19, 2019 | 30.32 | 31.38 | 30.32 | 31.04 | 1,168,409 | +0.77(+2.54%) |
Jul 18, 2019 | 30.28 | 30.31 | 29.82 | 30.27 | 533,332 | +0.18(+0.60%) |
Jul 17, 2019 | 30.09 | 30.28 | 29.15 | 30.09 | 1,386,084 | -0.23(-0.75%) |
Jul 16, 2019 | 29.65 | 31.07 | 29.26 | 30.32 | 1,249,114 | +1.05(+3.59%) |
Jul 15, 2019 | 29.39 | 29.64 | 28.95 | 29.26 | 430,702 | -0.02(-0.06%) |
Jul 12, 2019 | 27.99 | 29.46 | 27.99 | 29.28 | 773,663 | +1.10(+3.90%) |
Jul 11, 2019 | 27.68 | 28.36 | 27.21 | 28.18 | 1,019,907 | -0.10(-0.37%) |
Jul 10, 2019 | 29.04 | 29.16 | 28.18 | 28.29 | 449,602 | -0.71(-2.45%) |
Jul 09, 2019 | 29.09 | 29.17 | 28.80 | 29.00 | 337,156 | -0.38(-1.29%) |
Jul 08, 2019 | 29.21 | 29.47 | 29.20 | 29.38 | 386,690 | +0.01(+0.03%) |
Jul 05, 2019 | 29.26 | 29.50 | 28.99 | 29.37 | 169,357 | +0.09(+0.29%) |
Jul 03, 2019 | 29.17 | 29.48 | 29.16 | 29.28 | 253,561 | +0.27(+0.95%) |
Jul 02, 2019 | 29.45 | 29.74 | 28.88 | 29.01 | 690,154 | -0.51(-1.73%) |
Jul 01, 2019 | 29.62 | 29.89 | 29.23 | 29.52 | 353,226 | +0.07(+0.23%) |
Jun 28, 2019 | 29.11 | 29.59 | 29.11 | 29.45 | 1,337,450 | +0.30(+1.04%) |
Jun 27, 2019 | 28.40 | 29.18 | 28.37 | 29.15 | 624,888 | +0.87(+3.07%) |
Jun 26, 2019 | 27.92 | 28.33 | 27.72 | 28.28 | 401,336 | +0.42(+1.49%) |
Jun 25, 2019 | 27.86 | 28.17 | 27.61 | 27.87 | 659,158 | +0.08(+0.27%) |
Jun 24, 2019 | 28.54 | 28.65 | 27.71 | 27.79 | 552,757 | -0.71(-2.49%) |
Jun 21, 2019 | 28.74 | 28.98 | 28.45 | 28.50 | 872,230 | -0.26(-0.92%) |
Jun 20, 2019 | 28.81 | 28.87 | 28.53 | 28.76 | 411,378 | +0.25(+0.86%) |
Jun 19, 2019 | 28.44 | 28.68 | 28.40 | 28.52 | 408,838 | -0.08(-0.26%) |
Jun 18, 2019 | 28.50 | 28.89 | 28.26 | 28.59 | 460,362 | +0.16(+0.56%) |
Jun 17, 2019 | 28.86 | 28.99 | 28.34 | 28.43 | 591,220 | -0.43(-1.47%) |
Jun 14, 2019 | 28.74 | 29.01 | 28.59 | 28.86 | 398,334 | +0.09(+0.30%) |
Jun 13, 2019 | 28.42 | 28.78 | 28.31 | 28.77 | 611,454 | +0.46(+1.64%) |
Jun 12, 2019 | 27.80 | 28.35 | 27.70 | 28.31 | 397,104 | +0.45(+1.63%) |
Jun 11, 2019 | 28.19 | 28.24 | 27.81 | 27.86 | 536,541 | -0.07(-0.24%) |
Jun 10, 2019 | 27.56 | 28.27 | 27.56 | 27.92 | 585,846 | +0.45(+1.65%) |
Jun 07, 2019 | 27.75 | 27.88 | 27.45 | 27.47 | 451,989 | -0.16(-0.58%) |
Jun 06, 2019 | 27.54 | 27.71 | 26.97 | 27.63 | 1,291,726 | -0.17(-0.61%) |
Jun 05, 2019 | 27.72 | 27.98 | 27.41 | 27.80 | 612,227 | +0.11(+0.41%) |
Jun 04, 2019 | 27.37 | 28.10 | 27.15 | 27.69 | 898,730 | +0.85(+3.17%) |