Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.96 | 30.96 | 30.81 | 30.89 | 6,428 | +0.11(+0.35%) |
Aug 29, 2019 | 30.81 | 30.82 | 30.76 | 30.79 | 5,729 | +0.34(+1.10%) |
Aug 28, 2019 | 30.47 | 30.47 | 30.42 | 30.45 | 10,271 | +0.03(+0.11%) |
Aug 27, 2019 | 30.53 | 30.54 | 30.37 | 30.41 | 49,565 | +0.02(+0.06%) |
Aug 26, 2019 | 30.33 | 30.40 | 30.33 | 30.40 | 4,956 | +0.25(+0.83%) |
Aug 23, 2019 | 30.59 | 30.63 | 30.15 | 30.15 | 5,901 | -0.58(-1.88%) |
Aug 22, 2019 | 30.84 | 30.84 | 30.71 | 30.73 | 2,925 | -0.08(-0.26%) |
Aug 21, 2019 | 30.87 | 30.87 | 30.81 | 30.81 | 2,129 | +0.28(+0.91%) |
Aug 20, 2019 | 30.69 | 30.69 | 30.53 | 30.53 | 543 | -0.11(-0.35%) |
Aug 19, 2019 | 30.66 | 30.66 | 30.62 | 30.64 | 1,669 | +0.27(+0.90%) |
Aug 16, 2019 | 30.37 | 30.38 | 30.36 | 30.36 | 16,965 | +0.36(+1.21%) |
Aug 15, 2019 | 30.05 | 30.05 | 29.91 | 30.00 | 6,834 | +0.02(+0.08%) |
Aug 14, 2019 | 30.27 | 30.30 | 29.98 | 29.98 | 13,220 | -0.80(-2.61%) |
Aug 13, 2019 | 30.85 | 30.85 | 30.77 | 30.78 | 44,466 | +0.34(+1.12%) |
Aug 12, 2019 | 30.57 | 30.61 | 30.43 | 30.44 | 3,379 | -0.33(-1.06%) |
Aug 09, 2019 | 30.89 | 30.89 | 30.66 | 30.77 | 3,266 | -0.28(-0.91%) |
Aug 08, 2019 | 30.76 | 31.06 | 30.76 | 31.05 | 8,737 | +0.38(+1.24%) |
Aug 07, 2019 | 30.29 | 30.67 | 30.23 | 30.67 | 13,118 | +0.19(+0.63%) |
Aug 06, 2019 | 30.40 | 30.48 | 30.27 | 30.48 | 14,977 | +0.30(+0.99%) |
Aug 05, 2019 | 30.56 | 30.56 | 30.05 | 30.18 | 40,579 | -0.81(-2.62%) |
Aug 02, 2019 | 31.15 | 31.15 | 30.87 | 30.99 | 14,331 | -0.27(-0.87%) |
Aug 01, 2019 | 31.50 | 31.77 | 31.19 | 31.27 | 33,496 | -0.13(-0.42%) |
Jul 31, 2019 | 31.69 | 31.72 | 31.32 | 31.40 | 25,869 | -0.20(-0.64%) |
Jul 30, 2019 | 31.63 | 31.65 | 31.58 | 31.60 | 16,826 | -0.26(-0.81%) |
Jul 29, 2019 | 31.87 | 31.87 | 31.77 | 31.86 | 8,850 | +0.01(+0.04%) |
Jul 26, 2019 | 31.79 | 31.86 | 31.79 | 31.85 | 12,434 | +0.10(+0.30%) |
Jul 25, 2019 | 31.93 | 31.93 | 31.73 | 31.75 | 14,479 | -0.35(-1.08%) |
Jul 24, 2019 | 32.01 | 32.10 | 31.99 | 32.10 | 7,333 | +0.18(+0.57%) |
Jul 23, 2019 | 31.86 | 31.94 | 31.80 | 31.92 | 41,899 | +0.28(+0.89%) |
Jul 22, 2019 | 31.66 | 31.69 | 31.61 | 31.64 | 6,842 | +0.00(+0.01%) |
Jul 19, 2019 | 31.78 | 31.79 | 31.63 | 31.63 | 11,591 | -0.00(-0.02%) |
Jul 18, 2019 | 31.45 | 31.68 | 31.44 | 31.64 | 35,001 | -0.03(-0.10%) |
Jul 17, 2019 | 31.80 | 31.80 | 31.67 | 31.67 | 8,561 | -0.10(-0.30%) |
Jul 16, 2019 | 31.80 | 31.81 | 31.72 | 31.77 | 43,284 | -0.08(-0.25%) |
Jul 15, 2019 | 31.84 | 31.85 | 31.81 | 31.85 | 7,963 | +0.03(+0.10%) |
Jul 12, 2019 | 31.68 | 31.81 | 31.68 | 31.81 | 26,871 | +0.11(+0.36%) |
Jul 11, 2019 | 31.63 | 31.70 | 31.61 | 31.70 | 2,898 | +0.05(+0.17%) |
Jul 10, 2019 | 31.70 | 31.70 | 31.64 | 31.65 | 4,987 | +0.07(+0.23%) |
Jul 09, 2019 | 31.54 | 31.57 | 31.54 | 31.57 | 3,337 | -0.20(-0.64%) |
Jul 08, 2019 | 31.80 | 31.81 | 31.75 | 31.78 | 10,657 | -0.23(-0.72%) |
Jul 05, 2019 | 31.94 | 32.03 | 31.90 | 32.01 | 18,335 | -0.20(-0.63%) |
Jul 03, 2019 | 32.16 | 32.22 | 32.16 | 32.21 | 28,978 | +0.19(+0.58%) |
Jul 02, 2019 | 32.01 | 32.03 | 31.95 | 32.02 | 24,366 | +0.03(+0.09%) |
Jul 01, 2019 | 32.06 | 32.06 | 31.89 | 31.99 | 20,286 | +0.34(+1.09%) |
Jun 28, 2019 | 31.58 | 31.66 | 31.58 | 31.65 | 8,008 | +0.22(+0.70%) |
Jun 27, 2019 | 31.44 | 31.46 | 31.43 | 31.43 | 3,524 | +0.12(+0.39%) |
Jun 26, 2019 | 31.33 | 31.42 | 31.31 | 31.31 | 2,753 | -0.03(-0.09%) |
Jun 25, 2019 | 31.55 | 31.55 | 31.33 | 31.33 | 7,192 | -0.15(-0.47%) |
Jun 24, 2019 | 31.54 | 31.54 | 31.48 | 31.48 | 5,087 | -0.04(-0.13%) |
Jun 21, 2019 | 31.54 | 31.60 | 31.50 | 31.52 | 4,531 | -0.09(-0.30%) |
Jun 20, 2019 | 31.79 | 31.79 | 31.57 | 31.62 | 5,676 | +0.26(+0.82%) |
Jun 19, 2019 | 31.26 | 31.40 | 31.22 | 31.36 | 18,053 | +0.24(+0.77%) |
Jun 18, 2019 | 31.07 | 31.20 | 31.03 | 31.12 | 25,525 | +0.31(+0.99%) |
Jun 17, 2019 | 30.82 | 30.90 | 30.80 | 30.82 | 17,774 | -0.07(-0.23%) |
Jun 14, 2019 | 30.91 | 30.92 | 30.85 | 30.89 | 36,249 | -0.20(-0.64%) |
Jun 13, 2019 | 31.11 | 31.16 | 31.04 | 31.09 | 17,726 | +0.00(+0.00%) |
Jun 12, 2019 | 31.13 | 31.15 | 31.09 | 31.09 | 9,047 | -0.17(-0.53%) |
Jun 11, 2019 | 31.34 | 31.42 | 31.22 | 31.25 | 9,208 | +0.13(+0.41%) |
Jun 10, 2019 | 31.11 | 31.24 | 31.11 | 31.13 | 7,481 | +0.15(+0.48%) |
Jun 07, 2019 | 30.86 | 31.02 | 30.86 | 30.98 | 25,501 | +0.39(+1.28%) |
Jun 06, 2019 | 30.49 | 30.64 | 30.49 | 30.58 | 5,566 | +0.07(+0.24%) |
Jun 05, 2019 | 30.60 | 30.60 | 30.47 | 30.51 | 3,935 | +0.13(+0.44%) |
Jun 04, 2019 | 30.05 | 30.38 | 30.05 | 30.38 | 7,050 | +0.51(+1.72%) |