Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.07 | 31.27 | 30.20 | 30.65 | 256,876 | -0.42(-1.35%) |
Aug 29, 2019 | 30.68 | 31.28 | 30.55 | 31.07 | 151,784 | +0.62(+2.05%) |
Aug 28, 2019 | 30.37 | 30.66 | 30.26 | 30.44 | 183,891 | -0.02(-0.06%) |
Aug 27, 2019 | 30.68 | 31.02 | 30.26 | 30.46 | 222,147 | +0.01(+0.03%) |
Aug 26, 2019 | 30.58 | 30.70 | 30.13 | 30.45 | 284,730 | +0.06(+0.19%) |
Aug 23, 2019 | 31.26 | 31.27 | 30.35 | 30.39 | 339,176 | -0.95(-3.04%) |
Aug 22, 2019 | 31.76 | 31.95 | 31.33 | 31.35 | 141,517 | -0.28(-0.89%) |
Aug 21, 2019 | 31.88 | 32.04 | 31.56 | 31.63 | 156,502 | +0.03(+0.09%) |
Aug 20, 2019 | 31.45 | 31.91 | 31.09 | 31.60 | 201,980 | +0.15(+0.46%) |
Aug 19, 2019 | 31.61 | 31.87 | 30.94 | 31.45 | 494,125 | +0.16(+0.50%) |
Aug 16, 2019 | 31.31 | 31.56 | 31.12 | 31.30 | 300,040 | +0.18(+0.56%) |
Aug 15, 2019 | 31.47 | 31.61 | 31.02 | 31.12 | 226,703 | -0.19(-0.62%) |
Aug 14, 2019 | 31.51 | 31.81 | 31.08 | 31.32 | 252,727 | -0.75(-2.34%) |
Aug 13, 2019 | 32.13 | 32.53 | 31.94 | 32.07 | 224,417 | -0.25(-0.78%) |
Aug 12, 2019 | 32.35 | 32.55 | 32.14 | 32.32 | 163,005 | -0.16(-0.48%) |
Aug 09, 2019 | 32.97 | 33.08 | 32.35 | 32.48 | 262,650 | -0.46(-1.39%) |
Aug 08, 2019 | 32.56 | 33.02 | 32.49 | 32.93 | 467,649 | +0.38(+1.17%) |
Aug 07, 2019 | 32.31 | 32.85 | 32.22 | 32.55 | 390,209 | -0.06(-0.18%) |
Aug 06, 2019 | 32.63 | 33.01 | 32.25 | 32.61 | 443,130 | +0.19(+0.57%) |
Aug 05, 2019 | 32.13 | 32.86 | 32.07 | 32.43 | 393,045 | -0.20(-0.63%) |
Aug 02, 2019 | 32.76 | 32.85 | 32.09 | 32.63 | 349,653 | -0.22(-0.68%) |
Aug 01, 2019 | 31.03 | 34.36 | 28.24 | 32.86 | 559,897 | +0.80(+2.49%) |
Jul 31, 2019 | 32.57 | 32.91 | 31.91 | 32.06 | 284,293 | -0.31(-0.96%) |
Jul 30, 2019 | 31.70 | 32.55 | 31.70 | 32.37 | 224,259 | +0.32(+1.00%) |
Jul 29, 2019 | 32.61 | 32.64 | 31.93 | 32.05 | 141,386 | -0.59(-1.82%) |
Jul 26, 2019 | 32.76 | 32.89 | 32.36 | 32.64 | 168,663 | +0.02(+0.06%) |
Jul 25, 2019 | 32.48 | 32.92 | 32.43 | 32.62 | 248,008 | +0.08(+0.24%) |
Jul 24, 2019 | 31.68 | 32.71 | 31.58 | 32.55 | 405,408 | +0.85(+2.67%) |
Jul 23, 2019 | 31.49 | 31.70 | 31.29 | 31.70 | 210,790 | +0.43(+1.37%) |
Jul 22, 2019 | 31.49 | 31.70 | 30.96 | 31.27 | 451,317 | -0.19(-0.62%) |
Jul 19, 2019 | 31.49 | 31.77 | 31.34 | 31.46 | 257,514 | -0.01(-0.03%) |
Jul 18, 2019 | 31.67 | 31.85 | 31.31 | 31.47 | 401,208 | -0.24(-0.77%) |
Jul 17, 2019 | 32.11 | 32.21 | 31.64 | 31.72 | 226,562 | -0.40(-1.24%) |
Jul 16, 2019 | 31.74 | 32.43 | 31.74 | 32.12 | 154,818 | +0.44(+1.38%) |
Jul 15, 2019 | 32.06 | 32.06 | 31.52 | 31.68 | 110,273 | -0.23(-0.73%) |
Jul 12, 2019 | 31.52 | 32.06 | 31.37 | 31.91 | 215,708 | +0.46(+1.45%) |
Jul 11, 2019 | 31.62 | 31.66 | 31.26 | 31.45 | 82,549 | -0.13(-0.40%) |
Jul 10, 2019 | 31.81 | 31.90 | 31.24 | 31.58 | 139,986 | -0.03(-0.09%) |
Jul 09, 2019 | 31.68 | 31.68 | 31.33 | 31.61 | 136,821 | -0.17(-0.52%) |
Jul 08, 2019 | 32.07 | 32.23 | 31.74 | 31.78 | 402,572 | -0.35(-1.09%) |
Jul 05, 2019 | 32.27 | 32.38 | 31.90 | 32.13 | 139,799 | -0.31(-0.96%) |
Jul 03, 2019 | 31.99 | 32.52 | 31.93 | 32.44 | 85,769 | +0.55(+1.74%) |
Jul 02, 2019 | 31.69 | 31.92 | 31.34 | 31.88 | 264,347 | +0.21(+0.68%) |
Jul 01, 2019 | 32.13 | 32.37 | 31.61 | 31.67 | 253,818 | -0.25(-0.79%) |
Jun 28, 2019 | 31.57 | 32.04 | 31.24 | 31.92 | 424,534 | +0.51(+1.61%) |
Jun 27, 2019 | 31.25 | 31.74 | 31.13 | 31.42 | 212,882 | +0.27(+0.88%) |
Jun 26, 2019 | 31.15 | 31.34 | 30.98 | 31.14 | 222,304 | +0.06(+0.19%) |
Jun 25, 2019 | 31.01 | 31.14 | 30.70 | 31.09 | 172,310 | +0.17(+0.54%) |
Jun 24, 2019 | 30.55 | 31.01 | 30.44 | 30.92 | 150,335 | +0.55(+1.79%) |
Jun 21, 2019 | 30.80 | 31.03 | 30.35 | 30.37 | 448,057 | -0.60(-1.95%) |
Jun 20, 2019 | 30.72 | 30.99 | 30.21 | 30.98 | 128,704 | +0.50(+1.63%) |
Jun 19, 2019 | 30.55 | 30.55 | 30.25 | 30.48 | 162,897 | -0.05(-0.16%) |
Jun 18, 2019 | 30.52 | 30.97 | 30.49 | 30.53 | 166,587 | +0.29(+0.97%) |
Jun 17, 2019 | 30.62 | 30.65 | 30.01 | 30.24 | 202,074 | -0.31(-1.02%) |
Jun 14, 2019 | 30.17 | 30.67 | 29.93 | 30.55 | 203,587 | +0.30(+1.00%) |
Jun 13, 2019 | 30.41 | 30.52 | 30.16 | 30.25 | 151,996 | +0.07(+0.23%) |
Jun 12, 2019 | 30.16 | 30.35 | 29.74 | 30.18 | 251,306 | +0.01(+0.03%) |
Jun 11, 2019 | 30.59 | 30.84 | 30.11 | 30.17 | 192,655 | -0.30(-0.99%) |
Jun 10, 2019 | 29.65 | 30.82 | 29.57 | 30.47 | 407,161 | +0.92(+3.13%) |
Jun 07, 2019 | 29.40 | 29.74 | 29.31 | 29.55 | 163,938 | +0.19(+0.63%) |
Jun 06, 2019 | 29.08 | 29.41 | 28.86 | 29.36 | 206,369 | +0.20(+0.70%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.01 | 29.16 | 222,014 | -0.24(-0.83%) |
Jun 04, 2019 | 29.26 | 29.50 | 29.07 | 29.40 | 602,687 | +0.41(+1.41%) |