Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.65 | 33.91 | 32.73 | 32.85 | 270,060 | -0.68(-2.04%) |
Aug 29, 2019 | 33.16 | 33.78 | 33.16 | 33.54 | 212,809 | +0.73(+2.22%) |
Aug 28, 2019 | 32.06 | 32.99 | 32.06 | 32.81 | 165,435 | +0.65(+2.01%) |
Aug 27, 2019 | 32.97 | 33.03 | 31.99 | 32.16 | 124,545 | -0.55(-1.69%) |
Aug 26, 2019 | 32.86 | 33.02 | 32.50 | 32.71 | 198,150 | +0.06(+0.17%) |
Aug 23, 2019 | 32.85 | 33.21 | 32.54 | 32.66 | 230,625 | -0.50(-1.50%) |
Aug 22, 2019 | 32.53 | 33.51 | 32.31 | 33.15 | 282,035 | +0.80(+2.49%) |
Aug 21, 2019 | 32.79 | 33.02 | 31.94 | 32.35 | 330,310 | -0.07(-0.23%) |
Aug 20, 2019 | 32.65 | 32.85 | 32.28 | 32.42 | 167,385 | -0.24(-0.74%) |
Aug 19, 2019 | 32.78 | 33.22 | 32.65 | 32.67 | 172,572 | +0.23(+0.72%) |
Aug 16, 2019 | 32.22 | 32.65 | 32.10 | 32.43 | 203,907 | +0.51(+1.58%) |
Aug 15, 2019 | 32.02 | 32.36 | 31.67 | 31.93 | 185,342 | +0.01(+0.03%) |
Aug 14, 2019 | 32.64 | 32.72 | 31.80 | 31.92 | 240,464 | -1.13(-3.43%) |
Aug 13, 2019 | 31.83 | 33.21 | 31.39 | 33.05 | 294,902 | +1.18(+3.70%) |
Aug 12, 2019 | 32.23 | 32.57 | 31.51 | 31.87 | 158,558 | -0.45(-1.39%) |
Aug 09, 2019 | 33.43 | 33.43 | 32.16 | 32.32 | 257,342 | -1.29(-3.84%) |
Aug 08, 2019 | 32.84 | 33.84 | 32.45 | 33.61 | 231,005 | +1.02(+3.13%) |
Aug 07, 2019 | 31.25 | 32.78 | 31.12 | 32.59 | 439,820 | +0.43(+1.34%) |
Aug 06, 2019 | 32.56 | 33.53 | 31.94 | 32.16 | 855,954 | -3.05(-8.66%) |
Aug 05, 2019 | 35.13 | 35.74 | 34.75 | 35.21 | 573,958 | -0.60(-1.67%) |
Aug 02, 2019 | 35.56 | 36.05 | 35.24 | 35.81 | 159,236 | +0.04(+0.10%) |
Aug 01, 2019 | 35.96 | 36.88 | 35.45 | 35.77 | 210,460 | -0.13(-0.36%) |
Jul 31, 2019 | 35.92 | 37.17 | 35.37 | 35.90 | 276,085 | +0.04(+0.10%) |
Jul 30, 2019 | 36.81 | 37.01 | 35.83 | 35.87 | 239,512 | -1.08(-2.91%) |
Jul 29, 2019 | 37.39 | 37.39 | 36.60 | 36.94 | 178,608 | -0.37(-1.00%) |
Jul 26, 2019 | 37.17 | 37.73 | 37.08 | 37.32 | 161,052 | +0.45(+1.22%) |
Jul 25, 2019 | 36.90 | 37.26 | 36.70 | 36.87 | 147,661 | -0.01(-0.03%) |
Jul 24, 2019 | 36.47 | 37.18 | 36.43 | 36.88 | 225,465 | +0.36(+1.00%) |
Jul 23, 2019 | 36.57 | 36.81 | 36.23 | 36.51 | 161,762 | +0.12(+0.33%) |
Jul 22, 2019 | 36.39 | 36.76 | 36.28 | 36.39 | 132,582 | +0.04(+0.10%) |
Jul 19, 2019 | 36.49 | 37.05 | 36.29 | 36.35 | 159,877 | -0.13(-0.36%) |
Jul 18, 2019 | 36.32 | 36.55 | 36.14 | 36.48 | 141,785 | +0.12(+0.33%) |
Jul 17, 2019 | 36.65 | 37.02 | 36.26 | 36.36 | 152,377 | -0.25(-0.69%) |
Jul 16, 2019 | 36.53 | 36.86 | 36.41 | 36.61 | 130,194 | +0.13(+0.36%) |
Jul 15, 2019 | 36.57 | 36.78 | 36.21 | 36.48 | 262,364 | +0.08(+0.23%) |
Jul 12, 2019 | 35.91 | 36.51 | 35.91 | 36.40 | 170,350 | +0.53(+1.49%) |
Jul 11, 2019 | 35.89 | 36.11 | 35.42 | 35.87 | 98,800 | -0.12(-0.34%) |
Jul 10, 2019 | 35.28 | 36.17 | 35.02 | 35.99 | 144,956 | +0.82(+2.34%) |
Jul 09, 2019 | 35.08 | 35.71 | 35.04 | 35.16 | 168,984 | -0.12(-0.34%) |
Jul 08, 2019 | 35.65 | 35.65 | 34.53 | 35.29 | 249,265 | -0.63(-1.75%) |
Jul 05, 2019 | 35.48 | 35.93 | 34.83 | 35.91 | 173,449 | +0.20(+0.55%) |
Jul 03, 2019 | 36.33 | 36.46 | 35.62 | 35.72 | 80,900 | -0.54(-1.50%) |
Jul 02, 2019 | 36.52 | 36.68 | 35.20 | 36.26 | 182,410 | -0.30(-0.82%) |
Jul 01, 2019 | 37.19 | 37.47 | 36.56 | 36.56 | 240,564 | -0.11(-0.31%) |
Jun 28, 2019 | 36.43 | 36.68 | 36.14 | 36.67 | 464,883 | +0.25(+0.69%) |
Jun 27, 2019 | 35.53 | 36.66 | 35.33 | 36.42 | 163,592 | +1.09(+3.07%) |
Jun 26, 2019 | 37.11 | 37.81 | 34.85 | 35.33 | 325,302 | -1.73(-4.67%) |
Jun 25, 2019 | 37.91 | 37.91 | 36.99 | 37.06 | 139,959 | -0.83(-2.20%) |
Jun 24, 2019 | 37.45 | 37.95 | 37.16 | 37.90 | 198,469 | +0.47(+1.25%) |
Jun 21, 2019 | 37.10 | 37.64 | 36.89 | 37.43 | 190,228 | +0.15(+0.40%) |
Jun 20, 2019 | 37.61 | 37.93 | 36.90 | 37.28 | 98,517 | +0.07(+0.18%) |
Jun 19, 2019 | 37.05 | 37.27 | 36.66 | 37.21 | 109,857 | +0.23(+0.63%) |
Jun 18, 2019 | 36.84 | 37.56 | 36.80 | 36.98 | 115,586 | +0.42(+1.15%) |
Jun 17, 2019 | 36.59 | 36.92 | 36.44 | 36.56 | 139,465 | +0.08(+0.23%) |
Jun 14, 2019 | 36.73 | 36.74 | 35.99 | 36.47 | 103,770 | -0.32(-0.86%) |
Jun 13, 2019 | 36.66 | 37.05 | 36.66 | 36.79 | 114,801 | +0.29(+0.79%) |
Jun 12, 2019 | 36.51 | 36.91 | 35.99 | 36.50 | 119,818 | +0.01(+0.03%) |
Jun 11, 2019 | 36.88 | 37.16 | 36.46 | 36.49 | 129,883 | -0.09(-0.26%) |
Jun 10, 2019 | 36.03 | 36.94 | 35.94 | 36.59 | 127,543 | +0.65(+1.80%) |
Jun 07, 2019 | 35.67 | 36.07 | 35.59 | 35.94 | 120,014 | +0.37(+1.05%) |
Jun 06, 2019 | 35.94 | 35.98 | 35.39 | 35.57 | 98,177 | -0.38(-1.07%) |
Jun 05, 2019 | 36.58 | 36.58 | 35.37 | 35.95 | 112,879 | -0.31(-0.85%) |
Jun 04, 2019 | 35.95 | 36.52 | 35.87 | 36.26 | 179,127 | +0.51(+1.41%) |