Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.81 | 31.14 | 30.68 | 30.87 | 624,600 | +0.30(+0.98%) |
Aug 29, 2019 | 30.20 | 30.71 | 30.01 | 30.57 | 859,580 | +0.76(+2.55%) |
Aug 28, 2019 | 30.00 | 30.15 | 29.72 | 29.81 | 1,020,792 | -0.35(-1.16%) |
Aug 27, 2019 | 31.26 | 31.43 | 30.07 | 30.16 | 1,220,604 | -0.90(-2.90%) |
Aug 26, 2019 | 31.69 | 31.69 | 30.73 | 31.06 | 1,202,415 | -0.22(-0.70%) |
Aug 23, 2019 | 32.07 | 32.32 | 31.22 | 31.28 | 734,500 | -0.95(-2.95%) |
Aug 22, 2019 | 31.82 | 32.44 | 31.80 | 32.23 | 571,810 | +0.42(+1.32%) |
Aug 21, 2019 | 32.17 | 32.62 | 31.80 | 31.81 | 1,046,018 | -0.03(-0.09%) |
Aug 20, 2019 | 33.10 | 33.13 | 31.79 | 31.84 | 740,392 | -1.38(-4.15%) |
Aug 19, 2019 | 33.76 | 33.76 | 33.14 | 33.22 | 824,189 | -0.06(-0.18%) |
Aug 16, 2019 | 33.09 | 33.44 | 32.94 | 33.28 | 604,200 | +0.50(+1.53%) |
Aug 15, 2019 | 32.64 | 33.00 | 32.50 | 32.78 | 496,824 | +0.09(+0.28%) |
Aug 14, 2019 | 33.37 | 33.48 | 32.41 | 32.69 | 1,363,083 | -1.16(-3.43%) |
Aug 13, 2019 | 33.80 | 34.66 | 33.52 | 33.85 | 1,067,545 | +0.16(+0.47%) |
Aug 12, 2019 | 35.26 | 35.37 | 33.14 | 33.69 | 1,279,710 | -1.87(-5.26%) |
Aug 09, 2019 | 35.26 | 35.86 | 35.08 | 35.56 | 1,511,700 | +0.13(+0.37%) |
Aug 08, 2019 | 34.46 | 35.45 | 34.13 | 35.43 | 1,766,697 | +1.41(+4.14%) |
Aug 07, 2019 | 33.08 | 34.34 | 32.86 | 34.02 | 1,527,039 | +0.54(+1.61%) |
Aug 06, 2019 | 33.46 | 33.83 | 32.77 | 33.48 | 1,499,215 | +0.38(+1.15%) |
Aug 05, 2019 | 31.87 | 33.20 | 31.87 | 33.10 | 2,015,382 | +0.11(+0.33%) |
Aug 02, 2019 | 35.34 | 35.52 | 32.83 | 32.99 | 2,221,700 | -2.70(-7.57%) |
Aug 01, 2019 | 36.67 | 37.35 | 35.49 | 35.69 | 1,765,699 | -0.93(-2.54%) |
Jul 31, 2019 | 37.30 | 37.62 | 36.45 | 36.62 | 1,286,158 | -0.63(-1.69%) |
Jul 30, 2019 | 36.45 | 37.28 | 36.36 | 37.25 | 839,996 | +0.65(+1.78%) |
Jul 29, 2019 | 36.59 | 36.97 | 36.04 | 36.60 | 604,115 | +0.05(+0.14%) |
Jul 26, 2019 | 36.80 | 36.96 | 36.51 | 36.55 | 420,800 | -0.02(-0.05%) |
Jul 25, 2019 | 36.65 | 36.69 | 35.97 | 36.57 | 551,998 | -0.09(-0.25%) |
Jul 24, 2019 | 35.30 | 36.88 | 35.30 | 36.66 | 1,451,514 | +1.43(+4.06%) |
Jul 23, 2019 | 34.73 | 35.30 | 34.50 | 35.23 | 1,906,018 | +0.72(+2.09%) |
Jul 22, 2019 | 35.27 | 35.27 | 34.45 | 34.51 | 1,465,518 | -0.64(-1.82%) |
Jul 19, 2019 | 35.66 | 35.85 | 35.12 | 35.15 | 772,700 | -0.37(-1.04%) |
Jul 18, 2019 | 35.54 | 35.67 | 35.22 | 35.52 | 663,916 | -0.21(-0.59%) |
Jul 17, 2019 | 36.09 | 36.18 | 35.72 | 35.73 | 423,629 | -0.27(-0.75%) |
Jul 16, 2019 | 36.25 | 36.37 | 35.93 | 36.00 | 565,013 | -0.25(-0.69%) |
Jul 15, 2019 | 36.81 | 36.81 | 35.93 | 36.25 | 773,917 | -0.39(-1.06%) |
Jul 12, 2019 | 36.16 | 36.70 | 36.04 | 36.64 | 506,400 | +0.40(+1.10%) |
Jul 11, 2019 | 36.65 | 36.65 | 36.09 | 36.24 | 741,289 | -0.32(-0.88%) |
Jul 10, 2019 | 36.81 | 37.04 | 36.48 | 36.56 | 587,994 | -0.09(-0.25%) |
Jul 09, 2019 | 36.37 | 36.71 | 36.30 | 36.65 | 681,749 | +0.13(+0.36%) |
Jul 08, 2019 | 36.98 | 37.04 | 36.33 | 36.52 | 1,230,147 | -0.73(-1.96%) |
Jul 05, 2019 | 37.12 | 37.25 | 36.65 | 37.25 | 397,300 | -0.07(-0.19%) |
Jul 03, 2019 | 37.19 | 37.36 | 36.96 | 37.32 | 878,400 | +0.48(+1.30%) |
Jul 02, 2019 | 36.82 | 36.87 | 36.52 | 36.84 | 806,537 | +0.11(+0.30%) |
Jul 01, 2019 | 36.41 | 36.87 | 36.06 | 36.73 | 1,773,911 | +0.88(+2.45%) |
Jun 28, 2019 | 35.69 | 36.08 | 35.45 | 35.85 | 1,501,000 | +0.34(+0.96%) |
Jun 27, 2019 | 35.15 | 35.62 | 35.00 | 35.51 | 904,256 | +0.53(+1.52%) |
Jun 26, 2019 | 34.72 | 35.31 | 34.68 | 34.98 | 826,023 | +0.52(+1.51%) |
Jun 25, 2019 | 34.65 | 34.90 | 34.27 | 34.46 | 1,094,286 | -0.21(-0.61%) |
Jun 24, 2019 | 34.72 | 35.40 | 34.52 | 34.67 | 1,019,132 | +0.13(+0.38%) |
Jun 21, 2019 | 34.55 | 34.80 | 34.17 | 34.54 | 5,662,900 | -0.16(-0.46%) |
Jun 20, 2019 | 35.66 | 35.66 | 34.68 | 34.70 | 1,306,592 | -0.29(-0.83%) |
Jun 19, 2019 | 34.90 | 35.22 | 34.55 | 34.99 | 1,094,284 | +0.26(+0.75%) |
Jun 18, 2019 | 34.57 | 35.19 | 34.25 | 34.73 | 1,456,807 | +0.43(+1.25%) |
Jun 17, 2019 | 35.14 | 35.14 | 34.15 | 34.30 | 2,098,820 | -1.02(-2.89%) |
Jun 14, 2019 | 36.14 | 36.27 | 35.31 | 35.32 | 937,900 | -1.02(-2.81%) |
Jun 13, 2019 | 36.31 | 36.45 | 35.92 | 36.34 | 819,791 | +0.29(+0.80%) |
Jun 12, 2019 | 35.46 | 36.43 | 35.28 | 36.05 | 1,322,753 | +0.49(+1.38%) |
Jun 11, 2019 | 36.26 | 36.45 | 35.19 | 35.56 | 1,433,037 | -0.41(-1.14%) |
Jun 10, 2019 | 36.34 | 36.40 | 35.86 | 35.97 | 993,243 | -0.02(-0.06%) |
Jun 07, 2019 | 36.40 | 36.57 | 35.76 | 35.99 | 1,256,700 | -0.22(-0.61%) |
Jun 06, 2019 | 35.74 | 36.25 | 35.44 | 36.21 | 1,334,596 | +0.30(+0.84%) |
Jun 05, 2019 | 35.57 | 35.93 | 35.04 | 35.91 | 952,832 | +0.59(+1.67%) |
Jun 04, 2019 | 34.97 | 35.32 | 34.68 | 35.32 | 1,057,440 | +0.70(+2.02%) |