Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.67 | 34.72 | 34.48 | 34.70 | 1,402,180 | +0.31(+0.89%) |
Aug 29, 2019 | 34.48 | 34.52 | 34.36 | 34.39 | 995,326 | +0.17(+0.49%) |
Aug 28, 2019 | 34.10 | 34.35 | 34.01 | 34.23 | 876,231 | -0.05(-0.14%) |
Aug 27, 2019 | 34.35 | 34.42 | 34.26 | 34.27 | 1,408,014 | -0.06(-0.19%) |
Aug 26, 2019 | 34.26 | 34.35 | 34.16 | 34.34 | 1,506,825 | +0.23(+0.68%) |
Aug 23, 2019 | 34.41 | 34.61 | 34.10 | 34.11 | 2,066,609 | -0.30(-0.86%) |
Aug 22, 2019 | 34.42 | 34.48 | 34.28 | 34.40 | 1,466,759 | -0.10(-0.30%) |
Aug 21, 2019 | 34.65 | 34.66 | 34.46 | 34.50 | 3,226,903 | +0.20(+0.59%) |
Aug 20, 2019 | 34.48 | 34.48 | 34.28 | 34.30 | 911,018 | -0.13(-0.38%) |
Aug 19, 2019 | 34.52 | 34.54 | 34.39 | 34.43 | 867,147 | +0.20(+0.60%) |
Aug 16, 2019 | 34.04 | 34.25 | 34.02 | 34.23 | 1,961,216 | +0.36(+1.07%) |
Aug 15, 2019 | 33.81 | 33.98 | 33.71 | 33.87 | 2,475,332 | -0.06(-0.16%) |
Aug 14, 2019 | 34.20 | 34.24 | 33.89 | 33.92 | 2,205,908 | -0.76(-2.19%) |
Aug 13, 2019 | 34.50 | 34.77 | 34.46 | 34.68 | 2,155,602 | +0.16(+0.46%) |
Aug 12, 2019 | 34.72 | 34.84 | 34.50 | 34.52 | 976,994 | -0.11(-0.32%) |
Aug 09, 2019 | 34.72 | 34.78 | 34.57 | 34.63 | 1,353,263 | +0.09(+0.27%) |
Aug 08, 2019 | 34.29 | 34.63 | 34.25 | 34.54 | 2,177,411 | +0.53(+1.55%) |
Aug 07, 2019 | 33.77 | 34.12 | 33.68 | 34.01 | 2,438,792 | +0.22(+0.66%) |
Aug 06, 2019 | 33.95 | 34.00 | 33.60 | 33.79 | 3,384,388 | +0.04(+0.11%) |
Aug 05, 2019 | 34.05 | 34.09 | 33.59 | 33.75 | 2,350,086 | -0.74(-2.15%) |
Aug 02, 2019 | 34.55 | 34.55 | 34.21 | 34.50 | 2,404,385 | -0.02(-0.05%) |
Aug 01, 2019 | 34.46 | 34.72 | 34.31 | 34.51 | 3,693,523 | +0.09(+0.27%) |
Jul 31, 2019 | 34.51 | 34.69 | 34.16 | 34.42 | 2,675,241 | +0.00(+0.00%) |
Jul 30, 2019 | 34.41 | 34.48 | 34.31 | 34.42 | 829,831 | -0.31(-0.88%) |
Jul 29, 2019 | 34.73 | 34.75 | 34.63 | 34.73 | 6,858,589 | +0.19(+0.56%) |
Jul 26, 2019 | 34.60 | 34.63 | 34.50 | 34.53 | 1,031,361 | +0.29(+0.84%) |
Jul 25, 2019 | 34.59 | 34.59 | 34.23 | 34.25 | 1,385,957 | -0.49(-1.41%) |
Jul 24, 2019 | 34.61 | 34.75 | 34.57 | 34.74 | 1,035,976 | -0.19(-0.53%) |
Jul 23, 2019 | 34.88 | 34.96 | 34.81 | 34.92 | 1,118,681 | +0.12(+0.35%) |
Jul 22, 2019 | 34.82 | 34.86 | 34.74 | 34.80 | 630,993 | +0.06(+0.16%) |
Jul 19, 2019 | 34.87 | 34.88 | 34.70 | 34.75 | 802,541 | -0.21(-0.61%) |
Jul 18, 2019 | 34.77 | 34.99 | 34.75 | 34.96 | 735,050 | +0.35(+1.02%) |
Jul 17, 2019 | 34.75 | 34.80 | 34.59 | 34.61 | 1,184,078 | +0.30(+0.86%) |
Jul 16, 2019 | 34.38 | 34.41 | 34.27 | 34.31 | 1,067,678 | +0.00(+0.00%) |
Jul 15, 2019 | 34.30 | 34.38 | 34.27 | 34.31 | 921,045 | +0.08(+0.24%) |
Jul 12, 2019 | 34.24 | 34.26 | 34.13 | 34.23 | 1,274,002 | -0.07(-0.22%) |
Jul 11, 2019 | 34.53 | 34.55 | 34.22 | 34.30 | 1,254,555 | -0.14(-0.40%) |
Jul 10, 2019 | 34.52 | 34.62 | 34.36 | 34.44 | 1,443,491 | +0.08(+0.24%) |
Jul 09, 2019 | 34.22 | 34.38 | 34.20 | 34.36 | 1,024,773 | -0.13(-0.38%) |
Jul 08, 2019 | 34.45 | 34.54 | 34.42 | 34.49 | 484,753 | -0.07(-0.21%) |
Jul 05, 2019 | 34.63 | 34.63 | 34.43 | 34.56 | 845,843 | -0.49(-1.40%) |
Jul 03, 2019 | 34.98 | 35.05 | 34.97 | 35.05 | 427,619 | +0.19(+0.56%) |
Jul 02, 2019 | 34.75 | 34.88 | 34.75 | 34.86 | 895,251 | +0.18(+0.51%) |
Jul 01, 2019 | 34.86 | 34.87 | 34.59 | 34.68 | 1,142,729 | -0.10(-0.29%) |
Jun 28, 2019 | 34.74 | 34.84 | 34.68 | 34.78 | 1,079,738 | +0.18(+0.51%) |
Jun 27, 2019 | 34.55 | 34.65 | 34.50 | 34.61 | 843,162 | +0.07(+0.21%) |
Jun 26, 2019 | 34.61 | 34.65 | 34.50 | 34.53 | 419,977 | -0.10(-0.29%) |
Jun 25, 2019 | 34.84 | 34.88 | 34.60 | 34.63 | 1,079,803 | -0.24(-0.69%) |
Jun 24, 2019 | 34.86 | 34.93 | 34.75 | 34.88 | 609,409 | +0.13(+0.37%) |
Jun 21, 2019 | 34.67 | 34.83 | 34.61 | 34.75 | 861,825 | -0.08(-0.24%) |
Jun 20, 2019 | 34.93 | 34.95 | 34.75 | 34.83 | 629,573 | +0.45(+1.32%) |
Jun 19, 2019 | 34.24 | 34.43 | 34.19 | 34.38 | 786,002 | +0.19(+0.54%) |
Jun 18, 2019 | 34.12 | 34.26 | 34.10 | 34.19 | 1,149,492 | +0.40(+1.18%) |
Jun 17, 2019 | 33.77 | 33.88 | 33.74 | 33.79 | 556,671 | -0.05(-0.14%) |
Jun 14, 2019 | 33.85 | 33.87 | 33.77 | 33.84 | 494,249 | -0.14(-0.40%) |
Jun 13, 2019 | 34.07 | 34.08 | 33.92 | 33.97 | 676,594 | +0.05(+0.16%) |
Jun 12, 2019 | 34.00 | 34.08 | 33.92 | 33.92 | 569,248 | -0.03(-0.08%) |
Jun 11, 2019 | 34.13 | 34.14 | 33.90 | 33.95 | 731,701 | +0.01(+0.03%) |
Jun 10, 2019 | 33.95 | 34.03 | 33.87 | 33.94 | 949,256 | +0.06(+0.19%) |
Jun 07, 2019 | 33.80 | 34.01 | 33.80 | 33.87 | 522,791 | +0.39(+1.17%) |
Jun 06, 2019 | 33.52 | 33.62 | 33.48 | 33.48 | 1,264,695 | +0.08(+0.24%) |
Jun 05, 2019 | 33.48 | 33.48 | 33.36 | 33.40 | 722,802 | +0.19(+0.57%) |
Jun 04, 2019 | 33.22 | 33.22 | 33.06 | 33.21 | 819,610 | +0.10(+0.30%) |