Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.48 | 33.37 | 32.47 | 33.05 | 1,014,891 | +0.87(+2.69%) |
Aug 29, 2019 | 31.65 | 32.27 | 30.97 | 32.18 | 1,151,852 | +0.86(+2.74%) |
Aug 28, 2019 | 30.55 | 31.35 | 30.08 | 31.32 | 833,758 | +0.78(+2.56%) |
Aug 27, 2019 | 31.57 | 31.99 | 30.51 | 30.54 | 991,337 | -0.88(-2.79%) |
Aug 26, 2019 | 31.57 | 31.84 | 31.21 | 31.41 | 445,078 | +0.07(+0.22%) |
Aug 23, 2019 | 31.65 | 32.64 | 31.23 | 31.35 | 924,598 | -0.59(-1.85%) |
Aug 22, 2019 | 32.51 | 32.89 | 31.51 | 31.94 | 735,659 | +0.64(+2.06%) |
Aug 21, 2019 | 31.44 | 31.57 | 30.90 | 31.29 | 889,915 | +0.33(+1.05%) |
Aug 20, 2019 | 31.90 | 31.95 | 30.94 | 30.97 | 879,910 | -1.03(-3.22%) |
Aug 19, 2019 | 31.55 | 32.14 | 31.42 | 32.00 | 831,367 | +1.06(+3.41%) |
Aug 16, 2019 | 30.31 | 31.02 | 30.31 | 30.94 | 798,134 | +0.83(+2.77%) |
Aug 15, 2019 | 30.24 | 30.58 | 29.89 | 30.11 | 680,210 | +0.06(+0.20%) |
Aug 14, 2019 | 30.41 | 30.48 | 29.79 | 30.05 | 778,461 | -0.74(-2.41%) |
Aug 13, 2019 | 30.73 | 31.75 | 30.65 | 30.79 | 741,385 | +0.01(+0.03%) |
Aug 12, 2019 | 31.26 | 31.26 | 30.04 | 30.78 | 750,364 | -0.45(-1.44%) |
Aug 09, 2019 | 31.30 | 31.32 | 30.19 | 31.23 | 1,437,089 | -0.20(-0.62%) |
Aug 08, 2019 | 28.89 | 31.49 | 28.86 | 31.43 | 2,577,793 | +2.66(+9.23%) |
Aug 07, 2019 | 28.09 | 29.64 | 27.70 | 28.77 | 2,768,380 | +0.26(+0.93%) |
Aug 06, 2019 | 32.38 | 32.63 | 27.93 | 28.51 | 6,118,085 | -4.78(-14.37%) |
Aug 05, 2019 | 33.89 | 33.99 | 32.91 | 33.29 | 1,835,972 | -1.29(-3.74%) |
Aug 02, 2019 | 35.43 | 35.53 | 34.25 | 34.59 | 1,125,659 | -1.00(-2.80%) |
Aug 01, 2019 | 35.69 | 36.67 | 35.50 | 35.58 | 1,258,136 | -0.24(-0.67%) |
Jul 31, 2019 | 36.24 | 36.59 | 35.48 | 35.82 | 1,370,513 | -0.27(-0.75%) |
Jul 30, 2019 | 35.30 | 36.20 | 34.96 | 36.09 | 1,232,890 | +0.86(+2.44%) |
Jul 29, 2019 | 34.37 | 35.31 | 34.20 | 35.23 | 1,193,577 | +0.81(+2.35%) |
Jul 26, 2019 | 34.00 | 34.65 | 33.81 | 34.42 | 834,317 | +0.58(+1.71%) |
Jul 25, 2019 | 33.36 | 33.99 | 33.33 | 33.85 | 1,085,095 | +0.39(+1.17%) |
Jul 24, 2019 | 32.94 | 33.53 | 32.92 | 33.45 | 881,077 | +0.54(+1.66%) |
Jul 23, 2019 | 33.12 | 33.57 | 32.76 | 32.91 | 919,261 | +0.00(+0.00%) |
Jul 22, 2019 | 33.69 | 33.79 | 32.55 | 32.91 | 1,414,977 | -0.69(-2.05%) |
Jul 19, 2019 | 34.25 | 34.57 | 33.48 | 33.60 | 999,254 | -0.66(-1.91%) |
Jul 18, 2019 | 33.96 | 34.47 | 33.70 | 34.25 | 753,381 | +0.20(+0.57%) |
Jul 17, 2019 | 34.29 | 34.37 | 33.98 | 34.06 | 582,654 | -0.26(-0.77%) |
Jul 16, 2019 | 34.46 | 34.76 | 34.16 | 34.32 | 693,472 | -0.22(-0.64%) |
Jul 15, 2019 | 34.42 | 34.96 | 34.31 | 34.54 | 576,586 | +0.20(+0.57%) |
Jul 12, 2019 | 33.72 | 34.53 | 33.72 | 34.35 | 1,866,935 | +0.46(+1.36%) |
Jul 11, 2019 | 33.83 | 34.36 | 33.62 | 33.89 | 821,833 | +0.12(+0.35%) |
Jul 10, 2019 | 34.02 | 34.12 | 33.60 | 33.77 | 723,318 | +0.02(+0.05%) |
Jul 09, 2019 | 34.13 | 34.15 | 33.20 | 33.75 | 546,365 | -0.52(-1.52%) |
Jul 08, 2019 | 33.89 | 34.53 | 33.84 | 34.27 | 653,364 | +0.25(+0.73%) |
Jul 05, 2019 | 33.63 | 34.17 | 33.41 | 34.02 | 929,356 | +0.21(+0.63%) |
Jul 03, 2019 | 33.19 | 33.96 | 33.12 | 33.81 | 740,688 | +0.61(+1.85%) |
Jul 02, 2019 | 32.97 | 33.27 | 32.73 | 33.20 | 868,024 | +0.13(+0.39%) |
Jul 01, 2019 | 33.26 | 33.79 | 32.81 | 33.07 | 1,153,346 | +0.18(+0.54%) |
Jun 28, 2019 | 32.70 | 33.28 | 32.69 | 32.89 | 1,863,411 | +0.36(+1.10%) |
Jun 27, 2019 | 32.44 | 33.17 | 32.13 | 32.53 | 963,900 | +0.05(+0.16%) |
Jun 26, 2019 | 32.97 | 33.38 | 32.41 | 32.48 | 1,734,694 | +0.54(+1.68%) |
Jun 25, 2019 | 32.42 | 32.49 | 31.83 | 31.95 | 1,580,781 | -0.51(-1.57%) |
Jun 24, 2019 | 33.09 | 33.31 | 32.13 | 32.46 | 1,271,310 | -0.52(-1.57%) |
Jun 21, 2019 | 34.14 | 34.34 | 32.94 | 32.98 | 1,637,034 | -1.44(-4.18%) |
Jun 20, 2019 | 33.67 | 34.59 | 33.33 | 34.42 | 1,920,975 | +1.05(+3.14%) |
Jun 19, 2019 | 33.45 | 34.30 | 32.61 | 33.37 | 3,186,251 | -2.23(-6.26%) |
Jun 18, 2019 | 35.50 | 36.25 | 35.32 | 35.60 | 1,223,836 | +0.29(+0.82%) |
Jun 17, 2019 | 35.75 | 35.83 | 35.10 | 35.31 | 1,241,673 | -0.52(-1.45%) |
Jun 14, 2019 | 36.72 | 36.95 | 35.76 | 35.83 | 780,865 | -0.96(-2.61%) |
Jun 13, 2019 | 36.56 | 37.22 | 36.18 | 36.79 | 958,115 | +0.46(+1.27%) |
Jun 12, 2019 | 36.14 | 36.37 | 35.72 | 36.33 | 1,119,931 | +0.13(+0.35%) |
Jun 11, 2019 | 36.61 | 36.96 | 36.13 | 36.20 | 1,058,448 | -0.29(-0.79%) |
Jun 10, 2019 | 37.72 | 37.75 | 36.26 | 36.49 | 1,092,187 | -0.77(-2.06%) |
Jun 07, 2019 | 37.26 | 37.78 | 37.08 | 37.26 | 1,533,185 | +0.22(+0.60%) |
Jun 06, 2019 | 36.45 | 37.51 | 36.45 | 37.04 | 1,101,239 | +0.42(+1.14%) |
Jun 05, 2019 | 37.59 | 37.67 | 36.33 | 36.62 | 1,053,629 | -0.13(-0.35%) |
Jun 04, 2019 | 35.93 | 36.95 | 35.71 | 36.75 | 1,103,456 | +1.09(+3.06%) |