Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.18 | 31.20 | 30.43 | 30.75 | 269,625 | -0.11(-0.35%) |
Aug 29, 2019 | 30.45 | 30.94 | 30.45 | 30.86 | 294,110 | +1.05(+3.51%) |
Aug 28, 2019 | 29.03 | 30.16 | 28.91 | 29.82 | 1,153,882 | +0.65(+2.23%) |
Aug 27, 2019 | 30.42 | 30.45 | 29.10 | 29.16 | 359,960 | -0.89(-2.96%) |
Aug 26, 2019 | 29.95 | 30.05 | 29.52 | 30.05 | 393,442 | +0.64(+2.18%) |
Aug 23, 2019 | 31.00 | 31.36 | 29.22 | 29.41 | 502,787 | -1.89(-6.04%) |
Aug 22, 2019 | 31.58 | 31.72 | 30.96 | 31.30 | 265,723 | -0.16(-0.51%) |
Aug 21, 2019 | 31.58 | 31.58 | 31.25 | 31.46 | 202,364 | +0.51(+1.65%) |
Aug 20, 2019 | 31.29 | 31.32 | 30.92 | 30.95 | 177,211 | -0.43(-1.38%) |
Aug 19, 2019 | 31.45 | 31.69 | 31.31 | 31.39 | 244,722 | +0.64(+2.07%) |
Aug 16, 2019 | 29.78 | 30.86 | 29.78 | 30.75 | 199,534 | +1.24(+4.22%) |
Aug 15, 2019 | 29.97 | 29.97 | 29.22 | 29.51 | 428,197 | -0.26(-0.86%) |
Aug 14, 2019 | 30.53 | 30.53 | 29.61 | 29.76 | 386,031 | -1.75(-5.56%) |
Aug 13, 2019 | 30.70 | 32.12 | 30.56 | 31.51 | 264,111 | +0.68(+2.21%) |
Aug 12, 2019 | 31.32 | 31.42 | 30.72 | 30.83 | 169,671 | -0.81(-2.57%) |
Aug 09, 2019 | 32.28 | 32.28 | 31.42 | 31.65 | 263,953 | -0.82(-2.54%) |
Aug 08, 2019 | 31.49 | 32.53 | 31.43 | 32.47 | 331,920 | +1.32(+4.25%) |
Aug 07, 2019 | 30.56 | 31.31 | 30.06 | 31.15 | 419,912 | -0.01(-0.03%) |
Aug 06, 2019 | 30.98 | 31.30 | 30.37 | 31.16 | 407,174 | +0.58(+1.89%) |
Aug 05, 2019 | 31.36 | 31.41 | 29.88 | 30.58 | 941,289 | -1.96(-6.04%) |
Aug 02, 2019 | 32.90 | 33.06 | 32.04 | 32.55 | 408,793 | -0.78(-2.33%) |
Aug 01, 2019 | 34.43 | 35.00 | 33.02 | 33.32 | 1,002,592 | -0.98(-2.86%) |
Jul 31, 2019 | 34.85 | 35.47 | 33.89 | 34.30 | 582,289 | -0.56(-1.61%) |
Jul 30, 2019 | 33.68 | 34.88 | 33.53 | 34.87 | 423,149 | +0.72(+2.11%) |
Jul 29, 2019 | 34.59 | 34.66 | 33.91 | 34.15 | 237,140 | -0.44(-1.28%) |
Jul 26, 2019 | 33.93 | 34.69 | 33.91 | 34.59 | 357,136 | +0.77(+2.29%) |
Jul 25, 2019 | 34.62 | 34.63 | 33.72 | 33.81 | 451,615 | -0.83(-2.41%) |
Jul 24, 2019 | 33.37 | 34.73 | 33.30 | 34.65 | 749,610 | +1.09(+3.24%) |
Jul 23, 2019 | 33.38 | 33.56 | 33.05 | 33.56 | 804,266 | +0.45(+1.37%) |
Jul 22, 2019 | 33.36 | 33.55 | 33.01 | 33.11 | 579,224 | -0.09(-0.28%) |
Jul 19, 2019 | 33.67 | 33.87 | 33.19 | 33.20 | 541,073 | -0.38(-1.12%) |
Jul 18, 2019 | 33.29 | 33.68 | 33.14 | 33.58 | 598,172 | +0.23(+0.70%) |
Jul 17, 2019 | 33.80 | 33.84 | 33.16 | 33.35 | 336,792 | -0.49(-1.46%) |
Jul 16, 2019 | 33.75 | 34.23 | 33.56 | 33.84 | 379,440 | +0.02(+0.06%) |
Jul 15, 2019 | 34.37 | 34.37 | 33.65 | 33.82 | 575,695 | -0.38(-1.11%) |
Jul 12, 2019 | 33.78 | 34.43 | 33.69 | 34.20 | 268,612 | +0.54(+1.61%) |
Jul 11, 2019 | 34.12 | 34.13 | 33.38 | 33.66 | 614,370 | -0.37(-1.07%) |
Jul 10, 2019 | 34.23 | 34.41 | 33.69 | 34.02 | 547,958 | +0.11(+0.32%) |
Jul 09, 2019 | 33.55 | 33.92 | 33.51 | 33.91 | 419,576 | +0.06(+0.17%) |
Jul 08, 2019 | 34.29 | 34.37 | 33.69 | 33.85 | 273,028 | -0.63(-1.82%) |
Jul 05, 2019 | 33.96 | 34.50 | 33.70 | 34.48 | 626,356 | +0.19(+0.55%) |
Jul 03, 2019 | 34.03 | 34.32 | 33.83 | 34.29 | 270,232 | +0.44(+1.30%) |
Jul 02, 2019 | 34.22 | 34.25 | 33.46 | 33.85 | 695,758 | -0.42(-1.22%) |
Jul 01, 2019 | 34.86 | 35.05 | 33.88 | 34.27 | 1,027,290 | +0.29(+0.84%) |
Jun 28, 2019 | 33.35 | 34.20 | 33.35 | 33.99 | 658,565 | +0.77(+2.33%) |
Jun 27, 2019 | 32.29 | 33.23 | 32.29 | 33.21 | 447,832 | +1.20(+3.76%) |
Jun 26, 2019 | 32.39 | 32.59 | 31.98 | 32.01 | 563,328 | -0.14(-0.43%) |
Jun 25, 2019 | 32.64 | 32.71 | 32.10 | 32.15 | 400,815 | -0.36(-1.11%) |
Jun 24, 2019 | 33.52 | 33.55 | 32.51 | 32.51 | 265,500 | -0.81(-2.44%) |
Jun 21, 2019 | 33.85 | 33.86 | 33.21 | 33.32 | 334,833 | -0.65(-1.90%) |
Jun 20, 2019 | 34.30 | 34.33 | 33.61 | 33.97 | 374,798 | +0.33(+0.97%) |
Jun 19, 2019 | 33.48 | 33.70 | 33.27 | 33.64 | 287,634 | +0.25(+0.74%) |
Jun 18, 2019 | 33.09 | 33.89 | 33.02 | 33.40 | 409,503 | +0.71(+2.19%) |
Jun 17, 2019 | 32.49 | 32.92 | 32.45 | 32.68 | 165,190 | +0.45(+1.39%) |
Jun 14, 2019 | 32.72 | 32.73 | 32.22 | 32.23 | 769,914 | -0.55(-1.67%) |
Jun 13, 2019 | 32.46 | 32.83 | 32.30 | 32.78 | 640,642 | +0.67(+2.09%) |
Jun 12, 2019 | 32.00 | 32.25 | 31.76 | 32.11 | 348,847 | +0.04(+0.14%) |
Jun 11, 2019 | 32.74 | 32.85 | 31.76 | 32.07 | 490,553 | -0.17(-0.54%) |
Jun 10, 2019 | 32.12 | 32.83 | 32.12 | 32.24 | 1,382,652 | +0.40(+1.25%) |
Jun 07, 2019 | 31.64 | 32.13 | 31.54 | 31.84 | 664,391 | +0.42(+1.35%) |
Jun 06, 2019 | 31.57 | 31.72 | 30.81 | 31.41 | 660,695 | -0.16(-0.51%) |
Jun 05, 2019 | 31.85 | 31.89 | 30.94 | 31.58 | 773,516 | -0.02(-0.06%) |
Jun 04, 2019 | 30.67 | 31.64 | 30.55 | 31.60 | 618,835 | +1.58(+5.27%) |