Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.70 | 30.96 | 30.28 | 30.39 | 270,300 | -0.17(-0.56%) |
Aug 29, 2019 | 29.99 | 30.69 | 29.99 | 30.56 | 196,784 | +0.75(+2.51%) |
Aug 28, 2019 | 29.30 | 30.05 | 29.30 | 29.82 | 175,035 | +0.41(+1.41%) |
Aug 27, 2019 | 30.31 | 30.46 | 29.34 | 29.40 | 245,798 | -0.71(-2.36%) |
Aug 26, 2019 | 29.97 | 30.24 | 29.73 | 30.11 | 111,309 | +0.46(+1.57%) |
Aug 23, 2019 | 30.70 | 31.05 | 29.58 | 29.65 | 208,018 | -1.22(-3.97%) |
Aug 22, 2019 | 31.17 | 31.38 | 30.71 | 30.87 | 139,740 | -0.08(-0.27%) |
Aug 21, 2019 | 30.85 | 31.01 | 30.64 | 30.96 | 115,125 | +0.24(+0.77%) |
Aug 20, 2019 | 31.05 | 31.10 | 30.61 | 30.72 | 101,822 | -0.47(-1.52%) |
Aug 19, 2019 | 31.36 | 31.50 | 31.04 | 31.19 | 119,865 | +0.32(+1.04%) |
Aug 16, 2019 | 30.09 | 30.91 | 30.09 | 30.87 | 141,007 | +0.84(+2.78%) |
Aug 15, 2019 | 30.45 | 30.58 | 29.89 | 30.04 | 208,773 | -0.37(-1.22%) |
Aug 14, 2019 | 30.58 | 30.77 | 30.08 | 30.41 | 307,420 | -0.84(-2.68%) |
Aug 13, 2019 | 30.90 | 31.87 | 30.90 | 31.24 | 229,250 | +0.25(+0.79%) |
Aug 12, 2019 | 31.07 | 31.30 | 30.88 | 31.00 | 174,971 | -0.48(-1.53%) |
Aug 09, 2019 | 31.49 | 31.57 | 30.91 | 31.48 | 161,607 | -0.10(-0.32%) |
Aug 08, 2019 | 31.09 | 31.75 | 30.92 | 31.58 | 211,619 | +0.70(+2.27%) |
Aug 07, 2019 | 30.51 | 31.20 | 30.22 | 30.88 | 224,314 | -0.09(-0.30%) |
Aug 06, 2019 | 31.23 | 31.44 | 30.04 | 30.97 | 220,767 | -0.09(-0.30%) |
Aug 05, 2019 | 31.36 | 31.39 | 30.48 | 31.07 | 317,840 | -0.94(-2.93%) |
Aug 02, 2019 | 32.76 | 32.88 | 31.49 | 32.00 | 492,636 | -0.95(-2.87%) |
Aug 01, 2019 | 33.24 | 33.92 | 32.68 | 32.95 | 798,200 | -0.34(-1.02%) |
Jul 31, 2019 | 32.66 | 33.59 | 32.57 | 33.29 | 537,328 | +0.64(+1.97%) |
Jul 30, 2019 | 31.83 | 32.67 | 31.83 | 32.65 | 192,817 | +0.58(+1.82%) |
Jul 29, 2019 | 32.31 | 32.44 | 31.86 | 32.06 | 184,598 | -0.30(-0.94%) |
Jul 26, 2019 | 31.83 | 32.38 | 31.45 | 32.37 | 277,515 | +0.59(+1.86%) |
Jul 25, 2019 | 32.48 | 32.81 | 31.78 | 31.78 | 279,229 | -0.91(-2.79%) |
Jul 24, 2019 | 31.56 | 32.76 | 31.54 | 32.69 | 246,749 | +1.02(+3.23%) |
Jul 23, 2019 | 31.46 | 31.72 | 31.34 | 31.67 | 133,510 | +0.34(+1.08%) |
Jul 22, 2019 | 31.62 | 31.86 | 31.12 | 31.33 | 179,108 | -0.38(-1.20%) |
Jul 19, 2019 | 31.72 | 32.08 | 31.63 | 31.71 | 217,371 | -0.09(-0.29%) |
Jul 18, 2019 | 31.49 | 32.00 | 31.49 | 31.80 | 154,859 | +0.25(+0.80%) |
Jul 17, 2019 | 31.28 | 31.77 | 31.09 | 31.55 | 316,853 | +0.12(+0.38%) |
Jul 16, 2019 | 31.40 | 31.56 | 31.12 | 31.43 | 171,441 | +0.05(+0.16%) |
Jul 15, 2019 | 32.10 | 32.10 | 31.31 | 31.38 | 159,805 | -0.62(-1.93%) |
Jul 12, 2019 | 31.85 | 32.19 | 31.65 | 31.99 | 270,885 | +0.24(+0.74%) |
Jul 11, 2019 | 31.82 | 31.99 | 31.32 | 31.76 | 221,956 | -0.05(-0.16%) |
Jul 10, 2019 | 31.73 | 32.00 | 31.60 | 31.81 | 269,516 | +0.01(+0.03%) |
Jul 09, 2019 | 32.03 | 32.12 | 31.44 | 31.80 | 208,540 | +0.07(+0.21%) |
Jul 08, 2019 | 32.10 | 32.10 | 31.63 | 31.73 | 321,201 | -0.56(-1.73%) |
Jul 05, 2019 | 32.21 | 32.43 | 31.63 | 32.29 | 96,372 | +0.24(+0.76%) |
Jul 03, 2019 | 32.12 | 32.12 | 31.81 | 32.05 | 136,034 | +0.11(+0.34%) |
Jul 02, 2019 | 32.01 | 32.20 | 31.65 | 31.94 | 404,759 | -0.17(-0.53%) |
Jul 01, 2019 | 32.38 | 32.39 | 31.79 | 32.10 | 436,316 | +0.09(+0.29%) |
Jun 28, 2019 | 31.24 | 32.70 | 31.11 | 32.01 | 1,545,158 | +0.99(+3.19%) |
Jun 27, 2019 | 30.54 | 31.26 | 30.54 | 31.02 | 287,997 | +0.37(+1.21%) |
Jun 26, 2019 | 30.96 | 31.17 | 30.64 | 30.65 | 270,089 | -0.15(-0.49%) |
Jun 25, 2019 | 30.48 | 31.03 | 30.08 | 30.80 | 552,242 | +0.23(+0.75%) |
Jun 24, 2019 | 30.53 | 30.84 | 30.05 | 30.58 | 553,886 | +0.04(+0.14%) |
Jun 21, 2019 | 30.58 | 31.00 | 30.33 | 30.53 | 872,326 | -0.20(-0.66%) |
Jun 20, 2019 | 30.66 | 30.83 | 30.18 | 30.74 | 498,663 | +0.19(+0.64%) |
Jun 19, 2019 | 30.90 | 31.21 | 30.53 | 30.54 | 315,229 | -0.25(-0.82%) |
Jun 18, 2019 | 30.05 | 30.93 | 30.05 | 30.80 | 269,374 | +0.63(+2.10%) |
Jun 17, 2019 | 30.09 | 30.46 | 29.87 | 30.16 | 308,637 | +0.00(+0.00%) |
Jun 14, 2019 | 30.20 | 30.33 | 29.89 | 30.16 | 346,657 | -0.15(-0.50%) |
Jun 13, 2019 | 30.41 | 31.18 | 30.03 | 30.31 | 383,023 | +0.18(+0.59%) |
Jun 12, 2019 | 30.07 | 30.31 | 29.59 | 30.14 | 309,594 | +0.05(+0.17%) |
Jun 11, 2019 | 30.23 | 30.57 | 29.71 | 30.09 | 388,110 | +0.03(+0.08%) |
Jun 10, 2019 | 29.71 | 30.28 | 29.14 | 30.06 | 262,073 | +0.61(+2.07%) |
Jun 07, 2019 | 29.58 | 29.68 | 29.34 | 29.45 | 295,274 | -0.19(-0.63%) |
Jun 06, 2019 | 29.62 | 29.81 | 29.39 | 29.64 | 219,128 | -0.09(-0.31%) |
Jun 05, 2019 | 29.65 | 29.86 | 28.75 | 29.73 | 312,900 | -0.01(-0.03%) |
Jun 04, 2019 | 28.98 | 29.79 | 28.75 | 29.74 | 329,863 | +1.12(+3.93%) |