Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 23.25 | 23.88 | 22.85 | 23.19 | 40,401 | -0.10(-0.42%) |
Aug 29, 2019 | 23.33 | 23.42 | 23.10 | 23.29 | 5,961 | +0.10(+0.42%) |
Aug 28, 2019 | 22.94 | 23.21 | 22.77 | 23.19 | 12,944 | -0.03(-0.13%) |
Aug 27, 2019 | 23.48 | 23.48 | 23.04 | 23.22 | 9,989 | +0.02(+0.08%) |
Aug 26, 2019 | 23.17 | 23.30 | 23.03 | 23.20 | 6,536 | +0.40(+1.77%) |
Aug 23, 2019 | 23.63 | 23.63 | 22.77 | 22.80 | 11,092 | -0.87(-3.69%) |
Aug 22, 2019 | 23.66 | 23.70 | 23.61 | 23.67 | 10,270 | +0.01(+0.04%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.66 | 23.66 | 2,805 | +0.00(+0.00%) |
Aug 20, 2019 | 24.05 | 24.16 | 23.64 | 23.66 | 12,147 | -0.66(-2.71%) |
Aug 19, 2019 | 24.08 | 24.48 | 24.08 | 24.32 | 11,711 | +0.63(+2.65%) |
Aug 16, 2019 | 23.74 | 23.77 | 23.48 | 23.69 | 20,251 | +0.10(+0.42%) |
Aug 15, 2019 | 23.57 | 23.59 | 23.25 | 23.59 | 9,156 | +0.24(+1.01%) |
Aug 14, 2019 | 23.45 | 23.49 | 23.29 | 23.36 | 12,679 | -0.33(-1.41%) |
Aug 13, 2019 | 22.75 | 23.93 | 22.75 | 23.69 | 27,257 | +0.90(+3.97%) |
Aug 12, 2019 | 23.01 | 23.01 | 22.60 | 22.79 | 20,019 | -0.64(-2.73%) |
Aug 09, 2019 | 23.47 | 23.47 | 23.11 | 23.43 | 18,419 | -0.18(-0.75%) |
Aug 08, 2019 | 23.66 | 23.84 | 23.51 | 23.60 | 28,239 | -0.21(-0.87%) |
Aug 07, 2019 | 23.58 | 23.81 | 23.17 | 23.81 | 14,642 | +0.00(+0.00%) |
Aug 06, 2019 | 23.81 | 24.07 | 23.49 | 23.81 | 16,846 | +0.41(+1.76%) |
Aug 05, 2019 | 24.45 | 24.51 | 23.34 | 23.40 | 48,442 | -2.20(-8.60%) |
Aug 02, 2019 | 25.71 | 25.91 | 25.49 | 25.60 | 21,065 | +0.05(+0.19%) |
Aug 01, 2019 | 26.87 | 26.94 | 25.55 | 25.55 | 25,142 | -1.44(-5.35%) |
Jul 31, 2019 | 27.28 | 27.41 | 26.99 | 26.99 | 14,125 | -0.38(-1.40%) |
Jul 30, 2019 | 27.43 | 27.48 | 27.32 | 27.38 | 9,657 | -0.49(-1.76%) |
Jul 29, 2019 | 27.75 | 27.87 | 27.71 | 27.87 | 3,924 | -0.08(-0.28%) |
Jul 26, 2019 | 28.06 | 28.06 | 27.81 | 27.95 | 13,127 | +0.05(+0.18%) |
Jul 25, 2019 | 28.24 | 28.24 | 27.85 | 27.90 | 4,857 | -0.51(-1.80%) |
Jul 24, 2019 | 28.28 | 28.47 | 28.01 | 28.41 | 52,382 | -0.16(-0.55%) |
Jul 23, 2019 | 28.41 | 28.58 | 28.18 | 28.57 | 10,145 | +0.24(+0.83%) |
Jul 22, 2019 | 28.24 | 28.33 | 28.17 | 28.33 | 4,586 | -0.17(-0.59%) |
Jul 19, 2019 | 28.82 | 29.36 | 28.50 | 28.50 | 14,043 | -0.19(-0.65%) |
Jul 18, 2019 | 28.53 | 28.68 | 28.52 | 28.68 | 1,549 | -0.07(-0.24%) |
Jul 17, 2019 | 28.98 | 28.98 | 28.75 | 28.75 | 7,726 | +0.12(+0.41%) |
Jul 16, 2019 | 28.78 | 28.78 | 28.45 | 28.63 | 10,986 | +0.00(+0.00%) |
Jul 15, 2019 | 28.37 | 28.89 | 28.29 | 28.63 | 19,840 | +0.22(+0.78%) |
Jul 12, 2019 | 28.50 | 28.53 | 28.31 | 28.41 | 13,331 | -0.28(-0.98%) |
Jul 11, 2019 | 29.33 | 29.52 | 28.59 | 28.69 | 25,233 | -1.66(-5.47%) |
Jul 10, 2019 | 29.18 | 30.36 | 28.70 | 30.35 | 28,060 | +1.07(+3.66%) |
Jul 09, 2019 | 28.78 | 29.28 | 28.71 | 29.28 | 13,331 | +0.14(+0.47%) |
Jul 08, 2019 | 29.16 | 29.19 | 28.64 | 29.15 | 10,309 | -0.50(-1.69%) |
Jul 05, 2019 | 29.80 | 29.80 | 29.41 | 29.65 | 24,525 | -0.07(-0.23%) |
Jul 03, 2019 | 29.92 | 30.16 | 29.63 | 29.72 | 13,127 | -0.36(-1.21%) |
Jul 02, 2019 | 30.41 | 30.41 | 29.94 | 30.08 | 22,710 | +0.20(+0.66%) |
Jul 01, 2019 | 29.43 | 30.00 | 29.43 | 29.88 | 47,860 | +0.97(+3.37%) |
Jun 28, 2019 | 29.01 | 29.17 | 28.89 | 28.91 | 10,787 | +0.19(+0.65%) |
Jun 27, 2019 | 28.46 | 28.72 | 28.41 | 28.72 | 9,585 | +0.28(+0.97%) |
Jun 26, 2019 | 28.42 | 28.56 | 28.36 | 28.45 | 12,373 | +0.51(+1.83%) |
Jun 25, 2019 | 28.31 | 28.40 | 27.94 | 27.94 | 13,855 | -0.85(-2.94%) |
Jun 24, 2019 | 28.92 | 29.03 | 28.76 | 28.78 | 8,455 | -0.23(-0.78%) |
Jun 21, 2019 | 29.90 | 29.90 | 29.01 | 29.01 | 21,879 | -1.13(-3.75%) |
Jun 20, 2019 | 30.04 | 30.42 | 28.93 | 30.14 | 47,472 | +1.74(+6.12%) |
Jun 19, 2019 | 28.69 | 28.69 | 28.40 | 28.40 | 61,868 | +0.57(+2.05%) |
Jun 18, 2019 | 26.81 | 27.86 | 26.70 | 27.83 | 46,669 | +0.79(+2.91%) |
Jun 17, 2019 | 26.68 | 27.04 | 26.68 | 27.04 | 7,606 | +0.02(+0.07%) |
Jun 14, 2019 | 27.10 | 27.34 | 26.92 | 27.02 | 6,004 | -0.21(-0.76%) |
Jun 13, 2019 | 27.31 | 27.51 | 27.13 | 27.23 | 10,706 | -0.06(-0.22%) |
Jun 12, 2019 | 27.65 | 27.65 | 27.26 | 27.29 | 14,651 | -0.71(-2.53%) |
Jun 11, 2019 | 27.91 | 28.00 | 27.69 | 28.00 | 16,378 | +1.43(+5.40%) |
Jun 10, 2019 | 26.80 | 26.96 | 26.56 | 26.56 | 18,214 | -0.53(-1.96%) |
Jun 07, 2019 | 26.73 | 27.09 | 26.73 | 27.09 | 10,380 | +0.42(+1.58%) |
Jun 06, 2019 | 26.75 | 26.75 | 26.53 | 26.67 | 4,648 | -0.27(-0.98%) |
Jun 05, 2019 | 27.03 | 27.06 | 26.90 | 26.93 | 6,068 | +0.04(+0.15%) |
Jun 04, 2019 | 26.65 | 26.98 | 26.63 | 26.89 | 11,629 | -0.01(-0.04%) |