Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.23 | 35.34 | 35.03 | 35.19 | 160,607 | -0.03(-0.08%) |
Aug 29, 2019 | 35.14 | 35.33 | 34.98 | 35.22 | 278,825 | +0.27(+0.76%) |
Aug 28, 2019 | 34.43 | 35.00 | 34.29 | 34.95 | 340,984 | +0.47(+1.37%) |
Aug 27, 2019 | 34.92 | 35.00 | 34.42 | 34.48 | 309,975 | -0.27(-0.77%) |
Aug 26, 2019 | 34.69 | 34.84 | 34.59 | 34.74 | 231,272 | +0.14(+0.41%) |
Aug 23, 2019 | 34.81 | 35.01 | 34.51 | 34.60 | 346,583 | -0.13(-0.38%) |
Aug 22, 2019 | 34.95 | 35.08 | 34.68 | 34.74 | 220,350 | -0.23(-0.66%) |
Aug 21, 2019 | 34.82 | 35.28 | 34.77 | 34.97 | 304,597 | +0.24(+0.69%) |
Aug 20, 2019 | 34.62 | 34.92 | 34.43 | 34.73 | 274,676 | -0.02(-0.05%) |
Aug 19, 2019 | 34.52 | 35.14 | 34.51 | 34.74 | 460,392 | +0.36(+1.06%) |
Aug 16, 2019 | 33.88 | 34.49 | 33.88 | 34.38 | 425,209 | +0.45(+1.33%) |
Aug 15, 2019 | 33.95 | 33.98 | 33.33 | 33.93 | 618,806 | +0.04(+0.10%) |
Aug 14, 2019 | 33.66 | 33.94 | 33.50 | 33.89 | 713,089 | -0.04(-0.13%) |
Aug 13, 2019 | 33.82 | 34.05 | 33.59 | 33.94 | 727,799 | +0.03(+0.08%) |
Aug 12, 2019 | 33.08 | 34.29 | 33.08 | 33.91 | 1,253,693 | +0.89(+2.71%) |
Aug 09, 2019 | 32.17 | 33.58 | 32.04 | 33.02 | 1,410,623 | +1.59(+5.07%) |
Aug 08, 2019 | 31.11 | 31.63 | 31.10 | 31.43 | 1,014,452 | +0.31(+1.00%) |
Aug 07, 2019 | 31.17 | 31.27 | 30.74 | 31.12 | 444,227 | -0.26(-0.82%) |
Aug 06, 2019 | 30.81 | 31.46 | 30.81 | 31.37 | 308,291 | +0.61(+1.99%) |
Aug 05, 2019 | 31.04 | 31.22 | 30.53 | 30.76 | 256,162 | -0.68(-2.17%) |
Aug 02, 2019 | 31.58 | 31.65 | 31.27 | 31.44 | 172,162 | -0.21(-0.67%) |
Aug 01, 2019 | 31.95 | 32.00 | 31.48 | 31.66 | 211,521 | -0.29(-0.91%) |
Jul 31, 2019 | 31.86 | 32.13 | 31.75 | 31.95 | 366,177 | +0.12(+0.36%) |
Jul 30, 2019 | 31.27 | 31.87 | 31.27 | 31.83 | 346,923 | +0.36(+1.15%) |
Jul 29, 2019 | 31.27 | 31.54 | 31.08 | 31.47 | 261,560 | +0.19(+0.62%) |
Jul 26, 2019 | 31.21 | 31.42 | 30.98 | 31.27 | 224,804 | -0.06(-0.20%) |
Jul 25, 2019 | 31.43 | 31.59 | 31.28 | 31.34 | 156,327 | -0.12(-0.37%) |
Jul 24, 2019 | 31.34 | 31.47 | 31.08 | 31.45 | 307,410 | +0.04(+0.11%) |
Jul 23, 2019 | 31.49 | 31.62 | 31.18 | 31.42 | 429,746 | +0.01(+0.03%) |
Jul 22, 2019 | 32.09 | 32.14 | 31.40 | 31.41 | 361,368 | -0.62(-1.93%) |
Jul 19, 2019 | 32.09 | 32.15 | 31.93 | 32.03 | 836,071 | -0.02(-0.06%) |
Jul 18, 2019 | 31.82 | 32.07 | 31.63 | 32.04 | 749,663 | +0.27(+0.86%) |
Jul 17, 2019 | 31.78 | 31.99 | 31.65 | 31.77 | 730,158 | -0.01(-0.03%) |
Jul 16, 2019 | 31.15 | 31.97 | 31.12 | 31.78 | 1,118,315 | +0.58(+1.87%) |
Jul 15, 2019 | 30.48 | 31.28 | 30.48 | 31.19 | 454,094 | +0.76(+2.50%) |
Jul 12, 2019 | 30.02 | 30.55 | 30.00 | 30.43 | 793,708 | +0.51(+1.72%) |
Jul 11, 2019 | 29.74 | 30.02 | 29.72 | 29.92 | 393,093 | +0.21(+0.72%) |
Jul 10, 2019 | 29.83 | 29.96 | 29.64 | 29.71 | 316,023 | -0.05(-0.18%) |
Jul 09, 2019 | 29.81 | 29.88 | 29.58 | 29.76 | 264,448 | +0.03(+0.09%) |
Jul 08, 2019 | 29.82 | 29.90 | 29.67 | 29.73 | 185,800 | -0.15(-0.50%) |
Jul 05, 2019 | 29.86 | 30.04 | 29.60 | 29.88 | 349,294 | +0.02(+0.06%) |
Jul 03, 2019 | 29.77 | 29.93 | 29.74 | 29.87 | 91,955 | +0.17(+0.57%) |
Jul 02, 2019 | 29.92 | 29.92 | 29.35 | 29.70 | 336,699 | -0.08(-0.27%) |
Jul 01, 2019 | 29.71 | 30.01 | 29.47 | 29.78 | 215,151 | +0.37(+1.26%) |
Jun 28, 2019 | 29.56 | 29.78 | 29.36 | 29.41 | 405,439 | -0.03(-0.09%) |
Jun 27, 2019 | 29.65 | 29.82 | 29.34 | 29.43 | 378,645 | -0.20(-0.69%) |
Jun 26, 2019 | 29.92 | 30.30 | 29.59 | 29.64 | 276,887 | -0.27(-0.92%) |
Jun 25, 2019 | 30.70 | 30.70 | 29.49 | 29.91 | 525,095 | -0.73(-2.37%) |
Jun 24, 2019 | 31.18 | 31.59 | 30.60 | 30.64 | 332,645 | -1.27(-3.97%) |
Jun 21, 2019 | 31.79 | 32.02 | 31.69 | 31.90 | 203,115 | +0.12(+0.39%) |
Jun 20, 2019 | 32.33 | 32.39 | 31.77 | 31.78 | 243,356 | -0.32(-0.99%) |
Jun 19, 2019 | 31.62 | 32.13 | 31.62 | 32.10 | 208,216 | +0.33(+1.03%) |
Jun 18, 2019 | 31.76 | 32.08 | 31.66 | 31.77 | 176,011 | +0.05(+0.17%) |
Jun 17, 2019 | 31.67 | 32.16 | 31.66 | 31.72 | 356,742 | +0.17(+0.53%) |
Jun 14, 2019 | 30.97 | 31.62 | 30.94 | 31.55 | 257,113 | +0.54(+1.74%) |
Jun 13, 2019 | 30.93 | 31.30 | 30.81 | 31.01 | 275,764 | +0.10(+0.32%) |
Jun 12, 2019 | 30.63 | 31.09 | 30.50 | 30.91 | 280,241 | +0.27(+0.90%) |
Jun 11, 2019 | 30.68 | 30.87 | 30.56 | 30.64 | 209,478 | -0.02(-0.06%) |
Jun 10, 2019 | 30.47 | 30.74 | 30.33 | 30.65 | 174,297 | +0.30(+0.99%) |
Jun 07, 2019 | 30.03 | 30.58 | 29.96 | 30.35 | 176,454 | +0.42(+1.39%) |
Jun 06, 2019 | 29.94 | 30.00 | 29.72 | 29.94 | 169,203 | +0.03(+0.09%) |
Jun 05, 2019 | 29.39 | 29.91 | 29.36 | 29.91 | 238,914 | +0.49(+1.65%) |
Jun 04, 2019 | 29.55 | 29.67 | 29.37 | 29.42 | 292,830 | -0.04(-0.15%) |