Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.72 | 28.87 | 28.68 | 28.86 | 29,566 | +0.27(+0.95%) |
Aug 29, 2019 | 28.66 | 28.71 | 28.52 | 28.59 | 29,295 | +0.06(+0.21%) |
Aug 28, 2019 | 28.28 | 28.54 | 28.27 | 28.53 | 42,298 | +0.28(+1.00%) |
Aug 27, 2019 | 28.19 | 28.41 | 28.18 | 28.25 | 32,749 | +0.26(+0.91%) |
Aug 26, 2019 | 28.34 | 28.34 | 27.91 | 27.99 | 19,057 | -0.20(-0.73%) |
Aug 23, 2019 | 28.25 | 28.52 | 28.12 | 28.19 | 11,380 | -0.04(-0.15%) |
Aug 22, 2019 | 28.48 | 28.48 | 28.23 | 28.24 | 20,055 | -0.10(-0.36%) |
Aug 21, 2019 | 28.50 | 28.53 | 28.34 | 28.34 | 26,194 | -0.09(-0.30%) |
Aug 20, 2019 | 28.52 | 28.53 | 28.42 | 28.42 | 14,986 | +0.03(+0.12%) |
Aug 19, 2019 | 28.47 | 28.60 | 28.39 | 28.39 | 17,024 | -0.02(-0.06%) |
Aug 16, 2019 | 28.41 | 28.53 | 28.33 | 28.41 | 42,941 | +0.14(+0.51%) |
Aug 15, 2019 | 28.15 | 28.39 | 28.15 | 28.26 | 29,390 | +0.08(+0.27%) |
Aug 14, 2019 | 28.54 | 28.82 | 28.19 | 28.19 | 70,652 | -0.65(-2.25%) |
Aug 13, 2019 | 28.75 | 29.02 | 28.62 | 28.83 | 62,502 | -0.02(-0.06%) |
Aug 12, 2019 | 28.85 | 29.18 | 28.65 | 28.85 | 69,195 | -0.32(-1.08%) |
Aug 09, 2019 | 29.74 | 29.74 | 29.17 | 29.17 | 64,881 | -0.57(-1.92%) |
Aug 08, 2019 | 29.20 | 29.86 | 29.20 | 29.74 | 108,963 | +0.32(+1.10%) |
Aug 07, 2019 | 28.91 | 29.50 | 28.83 | 29.41 | 179,140 | +0.27(+0.94%) |
Aug 06, 2019 | 29.23 | 29.47 | 28.97 | 29.14 | 70,600 | +0.05(+0.18%) |
Aug 05, 2019 | 29.71 | 29.71 | 29.05 | 29.09 | 97,976 | -0.63(-2.12%) |
Aug 02, 2019 | 29.92 | 30.16 | 29.70 | 29.72 | 83,536 | -0.49(-1.61%) |
Aug 01, 2019 | 30.50 | 30.64 | 30.17 | 30.21 | 71,595 | -0.37(-1.20%) |
Jul 31, 2019 | 31.17 | 31.24 | 30.56 | 30.57 | 38,497 | -0.62(-1.99%) |
Jul 30, 2019 | 31.33 | 31.54 | 31.19 | 31.19 | 33,976 | -0.37(-1.16%) |
Jul 29, 2019 | 31.71 | 31.71 | 31.43 | 31.56 | 31,158 | -0.20(-0.64%) |
Jul 26, 2019 | 32.12 | 32.12 | 31.74 | 31.77 | 20,062 | -0.28(-0.88%) |
Jul 25, 2019 | 32.22 | 32.22 | 31.94 | 32.05 | 33,128 | -0.19(-0.58%) |
Jul 24, 2019 | 31.89 | 32.23 | 31.89 | 32.23 | 66,834 | +0.24(+0.75%) |
Jul 23, 2019 | 32.20 | 32.23 | 31.93 | 32.00 | 17,331 | -0.18(-0.56%) |
Jul 22, 2019 | 32.23 | 32.33 | 32.09 | 32.17 | 108,630 | -0.04(-0.13%) |
Jul 19, 2019 | 32.40 | 32.54 | 32.18 | 32.22 | 52,679 | -0.10(-0.32%) |
Jul 18, 2019 | 32.29 | 32.41 | 32.03 | 32.32 | 115,892 | +0.14(+0.45%) |
Jul 17, 2019 | 32.16 | 32.23 | 32.02 | 32.17 | 168,833 | +0.11(+0.35%) |
Jul 16, 2019 | 31.91 | 32.16 | 31.85 | 32.06 | 85,861 | +0.17(+0.53%) |
Jul 15, 2019 | 32.16 | 32.16 | 31.83 | 31.89 | 52,161 | -0.09(-0.29%) |
Jul 12, 2019 | 31.98 | 32.07 | 31.77 | 31.99 | 119,790 | +0.16(+0.51%) |
Jul 11, 2019 | 31.92 | 31.92 | 31.71 | 31.83 | 134,168 | -0.03(-0.11%) |
Jul 10, 2019 | 31.76 | 32.00 | 31.76 | 31.86 | 117,337 | +0.20(+0.62%) |
Jul 09, 2019 | 31.75 | 31.75 | 31.46 | 31.66 | 82,132 | -0.11(-0.35%) |
Jul 08, 2019 | 31.81 | 31.96 | 31.71 | 31.77 | 194,164 | -0.08(-0.24%) |
Jul 05, 2019 | 31.79 | 31.93 | 31.54 | 31.85 | 89,872 | +0.12(+0.39%) |
Jul 03, 2019 | 31.83 | 31.83 | 31.64 | 31.73 | 19,476 | +0.01(+0.04%) |
Jul 02, 2019 | 31.72 | 31.73 | 31.47 | 31.71 | 25,461 | +0.13(+0.40%) |
Jul 01, 2019 | 31.62 | 31.88 | 31.46 | 31.59 | 34,034 | +0.02(+0.05%) |
Jun 28, 2019 | 31.80 | 31.80 | 31.42 | 31.57 | 53,618 | +0.00(+0.00%) |
Jun 27, 2019 | 31.71 | 31.71 | 31.47 | 31.57 | 13,563 | +0.03(+0.08%) |
Jun 26, 2019 | 31.30 | 31.55 | 31.07 | 31.54 | 169,092 | +0.26(+0.82%) |
Jun 25, 2019 | 31.63 | 31.82 | 31.25 | 31.29 | 208,601 | -0.34(-1.08%) |
Jun 24, 2019 | 31.54 | 31.63 | 31.39 | 31.63 | 30,075 | +0.26(+0.82%) |
Jun 21, 2019 | 31.28 | 31.51 | 31.19 | 31.37 | 104,186 | +0.10(+0.33%) |
Jun 20, 2019 | 31.05 | 31.32 | 31.05 | 31.27 | 33,859 | +0.70(+2.29%) |
Jun 19, 2019 | 30.58 | 30.67 | 30.45 | 30.57 | 24,123 | -0.03(-0.11%) |
Jun 18, 2019 | 30.65 | 30.70 | 30.51 | 30.61 | 61,038 | +0.27(+0.90%) |
Jun 17, 2019 | 30.70 | 30.70 | 30.26 | 30.33 | 26,535 | -0.13(-0.43%) |
Jun 14, 2019 | 30.55 | 30.59 | 30.42 | 30.47 | 73,977 | -0.04(-0.14%) |
Jun 13, 2019 | 30.47 | 30.59 | 30.43 | 30.51 | 42,173 | -0.01(-0.03%) |
Jun 12, 2019 | 30.65 | 30.72 | 30.52 | 30.52 | 163,556 | -0.13(-0.41%) |
Jun 11, 2019 | 30.67 | 30.86 | 30.55 | 30.64 | 113,263 | +0.19(+0.63%) |
Jun 10, 2019 | 30.63 | 30.63 | 30.35 | 30.45 | 58,607 | -0.10(-0.33%) |
Jun 07, 2019 | 30.17 | 30.73 | 30.11 | 30.55 | 273,563 | +0.59(+1.95%) |
Jun 06, 2019 | 29.95 | 30.08 | 29.89 | 29.96 | 147,346 | +0.14(+0.48%) |
Jun 05, 2019 | 29.63 | 29.90 | 29.63 | 29.82 | 116,479 | +0.17(+0.56%) |
Jun 04, 2019 | 29.60 | 29.72 | 29.49 | 29.65 | 64,198 | +0.06(+0.20%) |