Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.06 | 31.27 | 30.19 | 30.64 | 256,925 | -0.42(-1.35%) |
Aug 29, 2019 | 30.67 | 31.28 | 30.54 | 31.06 | 151,813 | +0.62(+2.05%) |
Aug 28, 2019 | 30.37 | 30.65 | 30.25 | 30.44 | 183,927 | -0.02(-0.06%) |
Aug 27, 2019 | 30.67 | 31.01 | 30.25 | 30.46 | 222,190 | +0.01(+0.03%) |
Aug 26, 2019 | 30.57 | 30.69 | 30.13 | 30.45 | 284,785 | +0.06(+0.19%) |
Aug 23, 2019 | 31.25 | 31.26 | 30.34 | 30.39 | 339,241 | -0.95(-3.04%) |
Aug 22, 2019 | 31.75 | 31.95 | 31.32 | 31.34 | 141,544 | -0.28(-0.89%) |
Aug 21, 2019 | 31.88 | 32.04 | 31.56 | 31.62 | 156,532 | +0.03(+0.09%) |
Aug 20, 2019 | 31.44 | 31.91 | 31.09 | 31.59 | 202,019 | +0.15(+0.46%) |
Aug 19, 2019 | 31.60 | 31.87 | 30.93 | 31.45 | 494,221 | +0.16(+0.50%) |
Aug 16, 2019 | 31.30 | 31.56 | 31.12 | 31.29 | 300,098 | +0.18(+0.56%) |
Aug 15, 2019 | 31.47 | 31.60 | 31.01 | 31.12 | 226,747 | -0.19(-0.62%) |
Aug 14, 2019 | 31.51 | 31.80 | 31.07 | 31.31 | 252,776 | -0.75(-2.34%) |
Aug 13, 2019 | 32.12 | 32.52 | 31.94 | 32.06 | 224,460 | -0.25(-0.78%) |
Aug 12, 2019 | 32.34 | 32.54 | 32.13 | 32.32 | 163,037 | -0.16(-0.48%) |
Aug 09, 2019 | 32.97 | 33.07 | 32.34 | 32.47 | 262,701 | -0.46(-1.39%) |
Aug 08, 2019 | 32.56 | 33.02 | 32.48 | 32.93 | 467,740 | +0.38(+1.17%) |
Aug 07, 2019 | 32.31 | 32.84 | 32.22 | 32.55 | 390,284 | -0.06(-0.18%) |
Aug 06, 2019 | 32.63 | 33.01 | 32.25 | 32.61 | 443,215 | +0.19(+0.57%) |
Aug 05, 2019 | 32.12 | 32.85 | 32.06 | 32.42 | 393,121 | -0.20(-0.63%) |
Aug 02, 2019 | 32.75 | 32.84 | 32.09 | 32.63 | 349,720 | -0.22(-0.68%) |
Aug 01, 2019 | 31.02 | 34.35 | 28.24 | 32.85 | 560,005 | +0.80(+2.49%) |
Jul 31, 2019 | 32.57 | 32.90 | 31.91 | 32.05 | 284,348 | -0.31(-0.96%) |
Jul 30, 2019 | 31.69 | 32.55 | 31.69 | 32.36 | 224,303 | +0.32(+1.00%) |
Jul 29, 2019 | 32.61 | 32.64 | 31.93 | 32.04 | 141,414 | -0.59(-1.82%) |
Jul 26, 2019 | 32.75 | 32.88 | 32.35 | 32.64 | 168,696 | +0.02(+0.06%) |
Jul 25, 2019 | 32.47 | 32.91 | 32.42 | 32.62 | 248,056 | +0.08(+0.24%) |
Jul 24, 2019 | 31.67 | 32.70 | 31.58 | 32.54 | 405,487 | +0.85(+2.67%) |
Jul 23, 2019 | 31.49 | 31.69 | 31.28 | 31.69 | 210,831 | +0.43(+1.37%) |
Jul 22, 2019 | 31.49 | 31.69 | 30.95 | 31.26 | 451,404 | -0.19(-0.62%) |
Jul 19, 2019 | 31.49 | 31.77 | 31.33 | 31.46 | 257,564 | -0.01(-0.03%) |
Jul 18, 2019 | 31.66 | 31.85 | 31.30 | 31.47 | 401,286 | -0.24(-0.77%) |
Jul 17, 2019 | 32.10 | 32.21 | 31.63 | 31.71 | 226,606 | -0.40(-1.24%) |
Jul 16, 2019 | 31.73 | 32.42 | 31.73 | 32.11 | 154,848 | +0.44(+1.38%) |
Jul 15, 2019 | 32.05 | 32.05 | 31.52 | 31.67 | 110,294 | -0.23(-0.73%) |
Jul 12, 2019 | 31.52 | 32.05 | 31.36 | 31.91 | 215,750 | +0.46(+1.45%) |
Jul 11, 2019 | 31.61 | 31.65 | 31.25 | 31.45 | 82,565 | -0.13(-0.40%) |
Jul 10, 2019 | 31.80 | 31.90 | 31.23 | 31.58 | 140,013 | -0.03(-0.09%) |
Jul 09, 2019 | 31.67 | 31.67 | 31.32 | 31.60 | 136,848 | -0.17(-0.52%) |
Jul 08, 2019 | 32.06 | 32.23 | 31.73 | 31.77 | 402,650 | -0.35(-1.09%) |
Jul 05, 2019 | 32.27 | 32.37 | 31.90 | 32.12 | 139,826 | -0.31(-0.96%) |
Jul 03, 2019 | 31.98 | 32.51 | 31.93 | 32.43 | 85,786 | +0.55(+1.74%) |
Jul 02, 2019 | 31.68 | 31.92 | 31.33 | 31.88 | 264,398 | +0.21(+0.68%) |
Jul 01, 2019 | 32.12 | 32.36 | 31.60 | 31.66 | 253,867 | -0.25(-0.79%) |
Jun 28, 2019 | 31.57 | 32.03 | 31.23 | 31.92 | 424,616 | +0.51(+1.61%) |
Jun 27, 2019 | 31.24 | 31.73 | 31.13 | 31.41 | 212,923 | +0.27(+0.88%) |
Jun 26, 2019 | 31.15 | 31.33 | 30.97 | 31.14 | 222,347 | +0.06(+0.19%) |
Jun 25, 2019 | 31.00 | 31.14 | 30.69 | 31.08 | 172,343 | +0.17(+0.54%) |
Jun 24, 2019 | 30.54 | 31.00 | 30.44 | 30.91 | 150,364 | +0.54(+1.79%) |
Jun 21, 2019 | 30.80 | 31.02 | 30.34 | 30.37 | 448,144 | -0.60(-1.95%) |
Jun 20, 2019 | 30.72 | 30.98 | 30.20 | 30.97 | 128,728 | +0.50(+1.63%) |
Jun 19, 2019 | 30.54 | 30.54 | 30.24 | 30.48 | 162,929 | -0.05(-0.16%) |
Jun 18, 2019 | 30.51 | 30.96 | 30.48 | 30.52 | 166,619 | +0.29(+0.97%) |
Jun 17, 2019 | 30.61 | 30.64 | 30.01 | 30.23 | 202,113 | -0.31(-1.02%) |
Jun 14, 2019 | 30.16 | 30.66 | 29.92 | 30.54 | 203,627 | +0.30(+1.00%) |
Jun 13, 2019 | 30.41 | 30.51 | 30.15 | 30.24 | 152,025 | +0.07(+0.23%) |
Jun 12, 2019 | 30.15 | 30.34 | 29.74 | 30.17 | 251,355 | +0.01(+0.03%) |
Jun 11, 2019 | 30.58 | 30.84 | 30.11 | 30.16 | 192,692 | -0.30(-0.99%) |
Jun 10, 2019 | 29.65 | 30.82 | 29.57 | 30.47 | 407,239 | +0.92(+3.13%) |
Jun 07, 2019 | 29.40 | 29.74 | 29.31 | 29.54 | 163,970 | +0.18(+0.63%) |
Jun 06, 2019 | 29.07 | 29.40 | 28.85 | 29.36 | 206,409 | +0.20(+0.70%) |
Jun 05, 2019 | 29.55 | 29.55 | 29.01 | 29.15 | 222,057 | -0.24(-0.83%) |
Jun 04, 2019 | 29.26 | 29.49 | 29.06 | 29.40 | 602,804 | +0.41(+1.41%) |