Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.30 | 31.40 | 30.40 | 30.67 | 14,509 | -0.45(-1.45%) |
Aug 29, 2019 | 30.80 | 31.24 | 30.64 | 31.12 | 11,342 | +1.36(+4.58%) |
Aug 28, 2019 | 28.57 | 29.84 | 28.57 | 29.75 | 8,049 | +0.93(+3.24%) |
Aug 27, 2019 | 29.47 | 29.60 | 28.72 | 28.82 | 7,893 | -0.19(-0.64%) |
Aug 26, 2019 | 28.51 | 29.01 | 28.51 | 29.00 | 1,335 | +0.94(+3.34%) |
Aug 23, 2019 | 30.02 | 30.26 | 28.07 | 28.07 | 11,059 | -2.82(-9.13%) |
Aug 22, 2019 | 31.06 | 31.06 | 30.32 | 30.89 | 3,619 | +0.12(+0.40%) |
Aug 21, 2019 | 30.22 | 30.77 | 30.22 | 30.76 | 11,367 | +1.59(+5.44%) |
Aug 20, 2019 | 29.21 | 29.57 | 29.18 | 29.18 | 2,681 | +0.01(+0.05%) |
Aug 19, 2019 | 28.96 | 29.30 | 28.91 | 29.16 | 11,384 | +1.10(+3.93%) |
Aug 16, 2019 | 27.94 | 28.09 | 27.80 | 28.06 | 14,205 | +0.83(+3.04%) |
Aug 15, 2019 | 27.84 | 27.84 | 26.47 | 27.23 | 5,805 | -0.18(-0.64%) |
Aug 14, 2019 | 28.09 | 28.39 | 27.41 | 27.41 | 5,907 | -2.67(-8.86%) |
Aug 13, 2019 | 28.33 | 30.31 | 28.33 | 30.07 | 25,700 | +1.22(+4.22%) |
Aug 12, 2019 | 29.20 | 29.39 | 28.58 | 28.86 | 8,010 | -1.10(-3.68%) |
Aug 09, 2019 | 30.11 | 30.56 | 29.67 | 29.96 | 4,870 | -0.84(-2.73%) |
Aug 08, 2019 | 30.10 | 30.82 | 29.94 | 30.80 | 4,952 | +1.62(+5.54%) |
Aug 07, 2019 | 27.62 | 29.18 | 27.62 | 29.18 | 8,488 | +0.38(+1.31%) |
Aug 06, 2019 | 28.21 | 28.81 | 27.97 | 28.81 | 4,832 | +1.20(+4.36%) |
Aug 05, 2019 | 28.35 | 28.38 | 27.01 | 27.61 | 21,328 | -2.41(-8.02%) |
Aug 02, 2019 | 30.36 | 30.47 | 29.77 | 30.01 | 8,015 | -0.81(-2.62%) |
Aug 01, 2019 | 32.62 | 33.20 | 30.82 | 30.82 | 4,807 | -1.42(-4.40%) |
Jul 31, 2019 | 33.09 | 33.13 | 31.82 | 32.23 | 9,319 | -0.98(-2.94%) |
Jul 30, 2019 | 33.48 | 33.48 | 33.18 | 33.21 | 9,882 | -0.80(-2.37%) |
Jul 29, 2019 | 33.77 | 34.01 | 33.70 | 34.01 | 3,306 | -0.40(-1.16%) |
Jul 26, 2019 | 34.33 | 34.51 | 33.87 | 34.42 | 13,494 | +0.36(+1.07%) |
Jul 25, 2019 | 34.69 | 34.69 | 33.96 | 34.05 | 6,514 | -0.49(-1.41%) |
Jul 24, 2019 | 34.17 | 34.54 | 34.01 | 34.54 | 5,138 | +0.55(+1.62%) |
Jul 23, 2019 | 34.16 | 34.16 | 33.40 | 33.99 | 9,781 | +0.59(+1.76%) |
Jul 22, 2019 | 33.89 | 33.89 | 33.09 | 33.40 | 11,134 | -0.04(-0.12%) |
Jul 19, 2019 | 34.12 | 34.19 | 33.44 | 33.44 | 7,102 | -0.62(-1.83%) |
Jul 18, 2019 | 34.45 | 34.45 | 33.43 | 34.07 | 15,613 | -0.27(-0.78%) |
Jul 17, 2019 | 36.47 | 36.47 | 34.33 | 34.33 | 8,500 | -0.98(-2.79%) |
Jul 16, 2019 | 35.38 | 35.49 | 34.99 | 35.32 | 15,750 | -0.07(-0.21%) |
Jul 15, 2019 | 35.59 | 35.59 | 34.93 | 35.39 | 14,967 | +0.29(+0.84%) |
Jul 12, 2019 | 34.62 | 35.10 | 34.62 | 35.10 | 9,842 | +1.20(+3.53%) |
Jul 11, 2019 | 33.89 | 34.17 | 33.75 | 33.90 | 3,710 | +0.27(+0.81%) |
Jul 10, 2019 | 33.72 | 33.79 | 33.32 | 33.63 | 8,821 | +0.22(+0.67%) |
Jul 09, 2019 | 33.13 | 33.43 | 33.05 | 33.40 | 8,125 | +0.17(+0.51%) |
Jul 08, 2019 | 32.98 | 33.31 | 32.82 | 33.23 | 4,850 | +0.24(+0.71%) |
Jul 05, 2019 | 32.65 | 33.00 | 32.62 | 33.00 | 3,754 | +0.02(+0.05%) |
Jul 03, 2019 | 32.97 | 32.99 | 32.53 | 32.98 | 3,957 | +0.87(+2.70%) |
Jul 02, 2019 | 31.98 | 32.11 | 31.75 | 32.11 | 2,339 | +0.15(+0.46%) |
Jul 01, 2019 | 32.02 | 32.02 | 31.73 | 31.97 | 827 | +0.82(+2.64%) |
Jun 28, 2019 | 31.04 | 31.29 | 31.04 | 31.15 | 7,001 | +0.20(+0.64%) |
Jun 27, 2019 | 30.64 | 30.97 | 30.62 | 30.95 | 3,091 | +0.52(+1.70%) |
Jun 26, 2019 | 30.30 | 30.64 | 30.30 | 30.43 | 1,794 | +0.36(+1.18%) |
Jun 25, 2019 | 30.84 | 30.96 | 30.00 | 30.08 | 7,502 | -0.88(-2.84%) |
Jun 24, 2019 | 31.38 | 31.48 | 30.95 | 30.95 | 6,640 | -0.57(-1.82%) |
Jun 21, 2019 | 31.98 | 31.98 | 31.53 | 31.53 | 1,829 | -0.38(-1.19%) |
Jun 20, 2019 | 32.43 | 32.43 | 31.29 | 31.91 | 7,226 | +0.54(+1.74%) |
Jun 19, 2019 | 30.76 | 31.39 | 30.76 | 31.36 | 4,888 | +0.34(+1.10%) |
Jun 18, 2019 | 31.40 | 31.49 | 31.01 | 31.02 | 10,821 | +0.66(+2.17%) |
Jun 17, 2019 | 30.83 | 30.83 | 30.36 | 30.36 | 15,784 | -0.09(-0.31%) |
Jun 14, 2019 | 30.51 | 30.56 | 30.11 | 30.46 | 5,590 | +0.40(+1.35%) |
Jun 13, 2019 | 29.39 | 30.23 | 29.39 | 30.05 | 1,733 | +0.71(+2.41%) |
Jun 12, 2019 | 29.16 | 29.64 | 29.16 | 29.35 | 795 | -0.11(-0.39%) |
Jun 11, 2019 | 29.89 | 30.01 | 29.22 | 29.46 | 1,337 | +0.33(+1.12%) |
Jun 10, 2019 | 29.18 | 29.81 | 28.98 | 29.13 | 15,957 | +0.70(+2.48%) |
Jun 07, 2019 | 27.77 | 28.56 | 27.77 | 28.43 | 6,708 | +1.30(+4.80%) |
Jun 06, 2019 | 27.08 | 27.35 | 26.69 | 27.13 | 9,100 | +0.31(+1.16%) |
Jun 05, 2019 | 26.85 | 26.85 | 26.10 | 26.81 | 8,086 | +0.42(+1.58%) |
Jun 04, 2019 | 24.67 | 26.40 | 24.67 | 26.40 | 2,960 | +1.99(+8.14%) |