Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.02 | 31.09 | 30.14 | 30.81 | 142,767 | -0.09(-0.30%) |
Aug 29, 2019 | 30.90 | 31.16 | 30.46 | 30.90 | 159,801 | +0.07(+0.22%) |
Aug 28, 2019 | 31.01 | 31.25 | 30.70 | 30.84 | 120,025 | +0.05(+0.18%) |
Aug 27, 2019 | 30.63 | 30.79 | 30.21 | 30.78 | 134,985 | +0.43(+1.43%) |
Aug 26, 2019 | 30.57 | 30.61 | 30.27 | 30.35 | 123,835 | -0.00(-0.01%) |
Aug 23, 2019 | 30.77 | 30.86 | 29.94 | 30.35 | 283,564 | -0.42(-1.38%) |
Aug 22, 2019 | 31.50 | 31.54 | 30.60 | 30.78 | 265,911 | -0.58(-1.86%) |
Aug 21, 2019 | 31.48 | 31.67 | 31.12 | 31.36 | 161,110 | +0.12(+0.38%) |
Aug 20, 2019 | 31.74 | 31.74 | 31.16 | 31.24 | 155,807 | -0.32(-1.01%) |
Aug 19, 2019 | 31.80 | 31.92 | 31.37 | 31.56 | 248,831 | +0.27(+0.86%) |
Aug 16, 2019 | 31.15 | 31.73 | 31.05 | 31.29 | 268,017 | +0.51(+1.66%) |
Aug 15, 2019 | 31.69 | 31.74 | 30.62 | 30.78 | 329,274 | -1.00(-3.13%) |
Aug 14, 2019 | 31.74 | 31.88 | 30.72 | 31.78 | 495,515 | -0.37(-1.15%) |
Aug 13, 2019 | 32.39 | 33.00 | 32.06 | 32.15 | 312,851 | -0.25(-0.76%) |
Aug 12, 2019 | 33.84 | 33.84 | 32.23 | 32.39 | 453,526 | -1.00(-3.01%) |
Aug 09, 2019 | 33.56 | 33.78 | 33.12 | 33.40 | 329,787 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.94 | 33.14 | 33.54 | 489,127 | +0.04(+0.12%) |
Aug 07, 2019 | 33.80 | 33.83 | 32.90 | 33.50 | 269,289 | -0.31(-0.91%) |
Aug 06, 2019 | 34.23 | 34.23 | 32.67 | 33.81 | 203,163 | +0.78(+2.37%) |
Aug 05, 2019 | 33.60 | 34.31 | 32.67 | 33.02 | 270,590 | -0.59(-1.75%) |
Aug 02, 2019 | 35.07 | 35.07 | 33.36 | 33.61 | 198,412 | -0.80(-2.33%) |
Aug 01, 2019 | 34.48 | 35.28 | 34.23 | 34.41 | 205,518 | -0.10(-0.28%) |
Jul 31, 2019 | 34.98 | 35.12 | 34.23 | 34.51 | 151,083 | -0.40(-1.16%) |
Jul 30, 2019 | 34.84 | 35.00 | 34.56 | 34.91 | 140,672 | +0.09(+0.26%) |
Jul 29, 2019 | 34.23 | 34.88 | 34.23 | 34.82 | 150,696 | +0.59(+1.73%) |
Jul 26, 2019 | 34.23 | 34.67 | 34.18 | 34.23 | 123,276 | +0.09(+0.27%) |
Jul 25, 2019 | 34.72 | 34.86 | 34.06 | 34.14 | 179,801 | -0.37(-1.08%) |
Jul 24, 2019 | 34.06 | 34.98 | 33.92 | 34.51 | 251,824 | +0.65(+1.93%) |
Jul 23, 2019 | 33.78 | 34.06 | 33.53 | 33.86 | 217,983 | +0.20(+0.58%) |
Jul 22, 2019 | 33.32 | 33.74 | 33.31 | 33.66 | 148,901 | +0.27(+0.80%) |
Jul 19, 2019 | 33.13 | 33.55 | 33.13 | 33.40 | 189,414 | +0.03(+0.09%) |
Jul 18, 2019 | 33.48 | 33.63 | 33.15 | 33.37 | 162,039 | -0.12(-0.35%) |
Jul 17, 2019 | 33.51 | 33.69 | 33.22 | 33.48 | 187,175 | -0.20(-0.59%) |
Jul 16, 2019 | 33.41 | 33.77 | 33.12 | 33.68 | 217,725 | +0.39(+1.16%) |
Jul 15, 2019 | 33.32 | 33.45 | 32.99 | 33.30 | 95,031 | +0.17(+0.52%) |
Jul 12, 2019 | 33.47 | 33.48 | 33.01 | 33.12 | 146,222 | -0.36(-1.08%) |
Jul 11, 2019 | 32.84 | 33.58 | 32.46 | 33.48 | 212,807 | +0.70(+2.13%) |
Jul 10, 2019 | 33.35 | 33.35 | 32.38 | 32.78 | 279,961 | -0.28(-0.85%) |
Jul 09, 2019 | 33.13 | 33.43 | 32.98 | 33.06 | 163,912 | -0.36(-1.06%) |
Jul 08, 2019 | 33.52 | 33.65 | 33.18 | 33.42 | 170,065 | +0.06(+0.19%) |
Jul 05, 2019 | 33.10 | 33.65 | 32.94 | 33.36 | 199,762 | +0.23(+0.68%) |
Jul 03, 2019 | 32.41 | 33.23 | 32.37 | 33.13 | 153,195 | +0.79(+2.45%) |
Jul 02, 2019 | 32.18 | 32.42 | 31.96 | 32.34 | 89,080 | +0.16(+0.51%) |
Jul 01, 2019 | 32.39 | 32.44 | 32.12 | 32.17 | 101,485 | -0.01(-0.04%) |
Jun 28, 2019 | 32.21 | 32.21 | 31.81 | 32.19 | 125,751 | -0.04(-0.14%) |
Jun 27, 2019 | 32.28 | 32.51 | 32.01 | 32.23 | 107,799 | +0.04(+0.14%) |
Jun 26, 2019 | 31.85 | 32.39 | 31.74 | 32.19 | 109,648 | +0.45(+1.43%) |
Jun 25, 2019 | 31.50 | 31.90 | 31.48 | 31.73 | 176,292 | -0.17(-0.53%) |
Jun 24, 2019 | 31.20 | 31.96 | 31.20 | 31.90 | 145,662 | +0.78(+2.51%) |
Jun 21, 2019 | 32.07 | 32.44 | 31.12 | 31.12 | 247,228 | -0.93(-2.91%) |
Jun 20, 2019 | 32.90 | 32.90 | 31.69 | 32.05 | 192,977 | -0.62(-1.89%) |
Jun 19, 2019 | 31.68 | 32.67 | 31.25 | 32.67 | 236,920 | +1.13(+3.58%) |
Jun 18, 2019 | 31.45 | 31.61 | 31.29 | 31.54 | 81,974 | +0.39(+1.24%) |
Jun 17, 2019 | 30.94 | 31.68 | 30.94 | 31.16 | 107,750 | +0.11(+0.34%) |
Jun 14, 2019 | 31.36 | 31.45 | 30.85 | 31.05 | 102,580 | -0.31(-0.98%) |
Jun 13, 2019 | 31.60 | 31.85 | 31.12 | 31.36 | 132,981 | -0.14(-0.45%) |
Jun 12, 2019 | 31.34 | 32.01 | 31.21 | 31.50 | 89,274 | +0.06(+0.18%) |
Jun 11, 2019 | 31.64 | 32.01 | 31.12 | 31.44 | 127,541 | -0.17(-0.55%) |
Jun 10, 2019 | 31.76 | 31.89 | 31.57 | 31.61 | 136,794 | +0.00(+0.01%) |
Jun 07, 2019 | 31.79 | 31.96 | 31.38 | 31.61 | 107,304 | -0.14(-0.45%) |
Jun 06, 2019 | 31.52 | 31.76 | 31.45 | 31.75 | 131,091 | +0.28(+0.88%) |
Jun 05, 2019 | 31.53 | 31.61 | 31.03 | 31.48 | 119,697 | +0.09(+0.30%) |
Jun 04, 2019 | 31.44 | 31.67 | 31.21 | 31.38 | 96,634 | +0.30(+0.97%) |