Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.40 | 31.56 | 31.09 | 31.23 | 50,526 | +0.04(+0.11%) |
Aug 29, 2019 | 31.08 | 31.54 | 31.08 | 31.19 | 63,701 | +0.15(+0.49%) |
Aug 28, 2019 | 30.61 | 31.39 | 30.61 | 31.04 | 58,518 | +0.27(+0.86%) |
Aug 27, 2019 | 31.45 | 31.45 | 30.67 | 30.78 | 70,059 | -0.48(-1.53%) |
Aug 26, 2019 | 31.09 | 31.31 | 30.81 | 31.25 | 28,045 | +0.46(+1.50%) |
Aug 23, 2019 | 31.49 | 31.92 | 30.72 | 30.79 | 105,451 | -0.97(-3.04%) |
Aug 22, 2019 | 32.16 | 32.16 | 31.65 | 31.76 | 50,414 | -0.19(-0.58%) |
Aug 21, 2019 | 31.92 | 32.11 | 31.74 | 31.95 | 49,056 | +0.23(+0.73%) |
Aug 20, 2019 | 32.48 | 32.48 | 31.62 | 31.72 | 35,731 | -0.91(-2.80%) |
Aug 19, 2019 | 32.65 | 32.80 | 32.01 | 32.63 | 88,377 | +0.43(+1.32%) |
Aug 16, 2019 | 31.52 | 32.25 | 31.52 | 32.20 | 64,398 | +0.82(+2.63%) |
Aug 15, 2019 | 31.49 | 31.80 | 31.09 | 31.38 | 84,822 | -0.09(-0.28%) |
Aug 14, 2019 | 31.51 | 31.70 | 31.25 | 31.47 | 95,396 | -0.56(-1.74%) |
Aug 13, 2019 | 31.61 | 32.35 | 31.61 | 32.03 | 76,071 | +0.27(+0.87%) |
Aug 12, 2019 | 31.61 | 31.80 | 31.52 | 31.75 | 45,230 | -0.20(-0.61%) |
Aug 09, 2019 | 31.99 | 32.23 | 31.74 | 31.95 | 194,661 | -0.14(-0.44%) |
Aug 08, 2019 | 31.36 | 32.19 | 31.31 | 32.09 | 109,338 | +0.92(+2.96%) |
Aug 07, 2019 | 30.92 | 31.37 | 30.61 | 31.17 | 99,736 | -0.11(-0.34%) |
Aug 06, 2019 | 30.82 | 31.33 | 30.53 | 31.27 | 89,545 | +0.53(+1.73%) |
Aug 05, 2019 | 31.25 | 31.46 | 30.26 | 30.74 | 93,402 | -0.94(-2.97%) |
Aug 02, 2019 | 31.91 | 32.08 | 31.34 | 31.68 | 65,864 | -0.40(-1.24%) |
Aug 01, 2019 | 32.71 | 33.22 | 31.99 | 32.08 | 98,324 | -0.67(-2.06%) |
Jul 31, 2019 | 32.92 | 33.28 | 32.50 | 32.75 | 88,309 | -0.29(-0.89%) |
Jul 30, 2019 | 32.24 | 33.10 | 32.17 | 33.05 | 61,404 | +0.49(+1.50%) |
Jul 29, 2019 | 33.27 | 33.32 | 32.42 | 32.56 | 69,759 | -0.72(-2.16%) |
Jul 26, 2019 | 32.36 | 33.38 | 32.30 | 33.28 | 106,353 | +0.98(+3.02%) |
Jul 25, 2019 | 32.44 | 32.97 | 31.62 | 32.30 | 125,323 | +0.74(+2.36%) |
Jul 24, 2019 | 30.79 | 31.68 | 30.43 | 31.56 | 115,482 | +0.59(+1.92%) |
Jul 23, 2019 | 31.01 | 31.17 | 30.67 | 30.96 | 48,565 | +0.01(+0.03%) |
Jul 22, 2019 | 31.12 | 31.23 | 30.73 | 30.95 | 33,477 | -0.24(-0.77%) |
Jul 19, 2019 | 31.03 | 32.30 | 30.99 | 31.19 | 60,451 | +0.05(+0.17%) |
Jul 18, 2019 | 31.04 | 31.23 | 30.85 | 31.14 | 86,723 | +0.20(+0.66%) |
Jul 17, 2019 | 31.30 | 31.31 | 30.93 | 30.94 | 82,840 | -0.42(-1.33%) |
Jul 16, 2019 | 31.42 | 31.72 | 31.29 | 31.35 | 59,183 | -0.06(-0.20%) |
Jul 15, 2019 | 32.19 | 32.19 | 31.31 | 31.41 | 83,615 | -0.61(-1.91%) |
Jul 12, 2019 | 31.56 | 32.22 | 31.52 | 32.03 | 110,188 | +0.50(+1.57%) |
Jul 11, 2019 | 31.61 | 31.68 | 31.35 | 31.53 | 68,718 | -0.10(-0.31%) |
Jul 10, 2019 | 31.81 | 32.03 | 31.57 | 31.63 | 51,939 | -0.35(-1.08%) |
Jul 09, 2019 | 31.91 | 32.23 | 31.63 | 31.97 | 91,838 | -0.18(-0.55%) |
Jul 08, 2019 | 32.35 | 32.52 | 31.95 | 32.15 | 125,660 | -0.40(-1.23%) |
Jul 05, 2019 | 32.43 | 32.72 | 32.43 | 32.55 | 71,052 | +0.20(+0.60%) |
Jul 03, 2019 | 32.32 | 32.46 | 32.12 | 32.35 | 46,691 | +0.18(+0.55%) |
Jul 02, 2019 | 32.65 | 32.66 | 31.89 | 32.18 | 60,910 | -0.59(-1.79%) |
Jul 01, 2019 | 32.51 | 32.77 | 32.33 | 32.76 | 73,985 | +0.47(+1.46%) |
Jun 28, 2019 | 32.15 | 32.44 | 31.98 | 32.29 | 219,248 | +0.28(+0.89%) |
Jun 27, 2019 | 31.43 | 32.01 | 31.43 | 32.01 | 77,283 | +0.49(+1.55%) |
Jun 26, 2019 | 31.50 | 31.96 | 31.42 | 31.52 | 83,184 | +0.02(+0.06%) |
Jun 25, 2019 | 31.79 | 31.87 | 30.04 | 31.50 | 198,062 | -0.31(-0.97%) |
Jun 24, 2019 | 31.49 | 32.25 | 31.49 | 31.81 | 134,054 | +0.18(+0.56%) |
Jun 21, 2019 | 31.73 | 32.21 | 31.57 | 31.64 | 265,819 | -0.19(-0.61%) |
Jun 20, 2019 | 32.40 | 32.53 | 31.80 | 31.83 | 84,376 | -0.34(-1.04%) |
Jun 19, 2019 | 32.00 | 32.39 | 31.92 | 32.17 | 97,757 | +0.07(+0.22%) |
Jun 18, 2019 | 31.81 | 32.48 | 31.81 | 32.10 | 71,981 | +0.30(+0.94%) |
Jun 17, 2019 | 31.96 | 32.16 | 31.72 | 31.79 | 106,757 | -0.19(-0.58%) |
Jun 14, 2019 | 32.07 | 32.15 | 31.89 | 31.98 | 96,301 | -0.19(-0.60%) |
Jun 13, 2019 | 31.99 | 32.21 | 31.90 | 32.17 | 68,167 | +0.33(+1.03%) |
Jun 12, 2019 | 32.03 | 32.23 | 31.80 | 31.85 | 179,663 | -0.22(-0.69%) |
Jun 11, 2019 | 32.19 | 32.38 | 31.80 | 32.07 | 75,278 | +0.09(+0.28%) |
Jun 10, 2019 | 31.87 | 32.40 | 31.84 | 31.98 | 53,573 | +0.27(+0.86%) |
Jun 07, 2019 | 31.72 | 31.99 | 31.48 | 31.71 | 76,724 | -0.14(-0.44%) |
Jun 06, 2019 | 31.83 | 31.89 | 31.42 | 31.85 | 73,399 | +0.05(+0.17%) |
Jun 05, 2019 | 31.99 | 32.04 | 31.61 | 31.79 | 71,100 | -0.28(-0.88%) |
Jun 04, 2019 | 31.90 | 32.20 | 31.80 | 32.08 | 74,264 | +0.48(+1.51%) |