Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.72 | 32.15 | 31.28 | 31.58 | 63,942 | -0.29(-0.90%) |
Aug 29, 2019 | 31.60 | 32.30 | 31.52 | 31.87 | 82,660 | +0.41(+1.30%) |
Aug 28, 2019 | 30.82 | 31.46 | 30.52 | 31.46 | 107,238 | +0.60(+1.94%) |
Aug 27, 2019 | 31.24 | 31.82 | 30.76 | 30.86 | 43,031 | -0.36(-1.14%) |
Aug 26, 2019 | 31.39 | 31.47 | 30.82 | 31.22 | 61,416 | +0.07(+0.22%) |
Aug 23, 2019 | 32.23 | 32.46 | 30.83 | 31.15 | 50,717 | -1.20(-3.71%) |
Aug 22, 2019 | 32.47 | 33.01 | 32.11 | 32.35 | 70,760 | -0.23(-0.69%) |
Aug 21, 2019 | 31.99 | 32.89 | 31.69 | 32.57 | 96,574 | +0.81(+2.55%) |
Aug 20, 2019 | 32.58 | 32.58 | 31.65 | 31.76 | 47,800 | -0.91(-2.79%) |
Aug 19, 2019 | 33.16 | 33.16 | 32.56 | 32.68 | 44,043 | -0.04(-0.13%) |
Aug 16, 2019 | 32.26 | 32.83 | 32.26 | 32.72 | 42,730 | +0.72(+2.24%) |
Aug 15, 2019 | 31.83 | 32.42 | 31.37 | 32.00 | 41,476 | +0.14(+0.43%) |
Aug 14, 2019 | 32.44 | 32.47 | 31.18 | 31.87 | 44,595 | -1.11(-3.38%) |
Aug 13, 2019 | 32.67 | 33.38 | 32.56 | 32.98 | 65,695 | +0.40(+1.22%) |
Aug 12, 2019 | 32.71 | 32.91 | 32.40 | 32.58 | 58,501 | -0.13(-0.40%) |
Aug 09, 2019 | 32.74 | 32.83 | 31.81 | 32.71 | 51,762 | -0.22(-0.66%) |
Aug 08, 2019 | 32.60 | 33.70 | 32.59 | 32.93 | 90,957 | +0.46(+1.41%) |
Aug 07, 2019 | 31.64 | 32.59 | 30.02 | 32.47 | 142,248 | +2.52(+8.42%) |
Aug 06, 2019 | 30.01 | 30.70 | 29.72 | 29.95 | 60,622 | +0.03(+0.09%) |
Aug 05, 2019 | 31.04 | 31.04 | 29.65 | 29.92 | 40,264 | -1.51(-4.81%) |
Aug 02, 2019 | 31.57 | 32.12 | 30.88 | 31.43 | 51,762 | -0.26(-0.82%) |
Aug 01, 2019 | 32.57 | 32.61 | 31.52 | 31.69 | 38,218 | -0.25(-0.78%) |
Jul 31, 2019 | 32.61 | 33.11 | 31.93 | 31.94 | 57,638 | -0.65(-1.99%) |
Jul 30, 2019 | 32.20 | 32.70 | 31.44 | 32.59 | 54,362 | +0.16(+0.51%) |
Jul 29, 2019 | 32.82 | 32.82 | 32.23 | 32.43 | 31,604 | -0.12(-0.37%) |
Jul 26, 2019 | 32.43 | 32.74 | 32.15 | 32.55 | 28,834 | +0.03(+0.08%) |
Jul 25, 2019 | 32.51 | 32.73 | 32.12 | 32.52 | 27,213 | +0.03(+0.08%) |
Jul 24, 2019 | 32.21 | 32.74 | 32.12 | 32.50 | 51,804 | +0.28(+0.88%) |
Jul 23, 2019 | 32.00 | 32.33 | 31.40 | 32.21 | 24,417 | +0.30(+0.95%) |
Jul 22, 2019 | 31.76 | 32.24 | 31.76 | 31.91 | 37,523 | +0.12(+0.38%) |
Jul 19, 2019 | 31.13 | 32.10 | 31.13 | 31.79 | 89,745 | +0.50(+1.60%) |
Jul 18, 2019 | 31.30 | 31.46 | 30.96 | 31.29 | 41,111 | -0.01(-0.03%) |
Jul 17, 2019 | 31.51 | 31.63 | 31.27 | 31.30 | 43,638 | -0.34(-1.06%) |
Jul 16, 2019 | 31.35 | 31.64 | 31.07 | 31.63 | 58,739 | +0.29(+0.94%) |
Jul 15, 2019 | 31.51 | 31.51 | 31.19 | 31.34 | 26,470 | -0.16(-0.49%) |
Jul 12, 2019 | 31.10 | 31.60 | 31.10 | 31.49 | 51,531 | +0.26(+0.83%) |
Jul 11, 2019 | 31.61 | 31.84 | 31.21 | 31.23 | 28,378 | -0.27(-0.85%) |
Jul 10, 2019 | 32.17 | 32.17 | 31.47 | 31.50 | 36,586 | -0.51(-1.59%) |
Jul 09, 2019 | 31.88 | 32.10 | 31.74 | 32.01 | 34,898 | -0.06(-0.19%) |
Jul 08, 2019 | 31.88 | 32.31 | 31.65 | 32.07 | 39,419 | -0.01(-0.03%) |
Jul 05, 2019 | 32.02 | 32.08 | 31.31 | 32.08 | 17,833 | -0.07(-0.21%) |
Jul 03, 2019 | 32.41 | 32.84 | 31.95 | 32.15 | 26,749 | -0.38(-1.17%) |
Jul 02, 2019 | 32.57 | 33.15 | 32.04 | 32.53 | 41,434 | -0.34(-1.02%) |
Jul 01, 2019 | 32.82 | 33.13 | 32.50 | 32.87 | 76,050 | +0.05(+0.16%) |
Jun 28, 2019 | 32.15 | 32.82 | 32.15 | 32.82 | 179,374 | +0.60(+1.85%) |
Jun 27, 2019 | 32.00 | 32.33 | 31.58 | 32.22 | 69,795 | +0.22(+0.67%) |
Jun 26, 2019 | 31.50 | 32.21 | 31.45 | 32.00 | 32,968 | +0.43(+1.37%) |
Jun 25, 2019 | 31.95 | 32.00 | 31.10 | 31.57 | 86,306 | -0.41(-1.30%) |
Jun 24, 2019 | 32.25 | 32.43 | 31.67 | 31.99 | 46,781 | -0.19(-0.59%) |
Jun 21, 2019 | 31.99 | 32.25 | 31.59 | 32.18 | 72,838 | -0.08(-0.24%) |
Jun 20, 2019 | 31.87 | 32.33 | 31.59 | 32.25 | 30,731 | +0.73(+2.33%) |
Jun 19, 2019 | 31.61 | 32.15 | 31.22 | 31.52 | 34,847 | -0.09(-0.27%) |
Jun 18, 2019 | 31.82 | 32.12 | 31.52 | 31.61 | 37,937 | -0.09(-0.27%) |
Jun 17, 2019 | 31.66 | 31.83 | 31.35 | 31.69 | 42,960 | -0.04(-0.14%) |
Jun 14, 2019 | 31.05 | 32.05 | 30.66 | 31.74 | 28,950 | +0.46(+1.46%) |
Jun 13, 2019 | 31.17 | 31.44 | 30.36 | 31.28 | 71,834 | +0.28(+0.92%) |
Jun 12, 2019 | 32.31 | 32.31 | 30.85 | 30.99 | 29,622 | -0.18(-0.58%) |
Jun 11, 2019 | 31.18 | 31.30 | 30.68 | 31.17 | 41,306 | +0.06(+0.19%) |
Jun 10, 2019 | 31.27 | 31.87 | 30.97 | 31.11 | 33,281 | -0.29(-0.93%) |
Jun 07, 2019 | 31.09 | 32.16 | 30.96 | 31.41 | 39,719 | +0.44(+1.42%) |
Jun 06, 2019 | 31.54 | 31.82 | 30.78 | 30.97 | 26,844 | -0.55(-1.75%) |
Jun 05, 2019 | 31.19 | 32.18 | 30.60 | 31.52 | 60,417 | +0.79(+2.59%) |
Jun 04, 2019 | 30.61 | 31.01 | 30.22 | 30.73 | 44,446 | +0.48(+1.57%) |