Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.73 | 30.76 | 30.46 | 30.55 | 697,912 | -0.03(-0.11%) |
Aug 29, 2019 | 30.54 | 30.66 | 30.38 | 30.58 | 254,627 | +0.33(+1.08%) |
Aug 28, 2019 | 29.97 | 30.25 | 29.87 | 30.25 | 565,312 | +0.20(+0.68%) |
Aug 27, 2019 | 30.21 | 30.27 | 29.94 | 30.05 | 298,043 | +0.05(+0.17%) |
Aug 26, 2019 | 29.93 | 30.01 | 29.78 | 30.00 | 463,143 | +0.33(+1.11%) |
Aug 23, 2019 | 30.39 | 30.55 | 29.53 | 29.67 | 1,355,566 | -0.86(-2.81%) |
Aug 22, 2019 | 30.63 | 30.71 | 30.34 | 30.53 | 313,291 | -0.02(-0.06%) |
Aug 21, 2019 | 30.50 | 30.59 | 30.46 | 30.55 | 773,368 | +0.30(+1.01%) |
Aug 20, 2019 | 30.44 | 30.47 | 30.24 | 30.24 | 1,229,470 | -0.23(-0.76%) |
Aug 19, 2019 | 30.41 | 30.52 | 30.31 | 30.47 | 328,473 | +0.43(+1.45%) |
Aug 16, 2019 | 29.81 | 30.11 | 29.81 | 30.04 | 246,201 | +0.43(+1.47%) |
Aug 15, 2019 | 29.67 | 29.74 | 29.40 | 29.61 | 912,099 | -0.04(-0.12%) |
Aug 14, 2019 | 30.06 | 30.14 | 29.63 | 29.64 | 909,345 | -0.86(-2.82%) |
Aug 13, 2019 | 29.98 | 30.65 | 29.93 | 30.50 | 524,093 | +0.50(+1.66%) |
Aug 12, 2019 | 30.17 | 30.26 | 29.87 | 30.00 | 287,558 | -0.31(-1.04%) |
Aug 09, 2019 | 30.46 | 30.51 | 30.11 | 30.32 | 474,221 | -0.23(-0.76%) |
Aug 08, 2019 | 30.10 | 30.56 | 30.10 | 30.55 | 361,517 | +0.58(+1.94%) |
Aug 07, 2019 | 29.58 | 30.04 | 29.32 | 29.97 | 760,427 | +0.09(+0.31%) |
Aug 06, 2019 | 29.69 | 29.89 | 29.54 | 29.87 | 273,322 | +0.44(+1.51%) |
Aug 05, 2019 | 29.90 | 29.95 | 29.20 | 29.43 | 614,216 | -0.96(-3.16%) |
Aug 02, 2019 | 30.59 | 30.59 | 30.23 | 30.39 | 703,106 | -0.33(-1.08%) |
Aug 01, 2019 | 30.97 | 31.38 | 30.61 | 30.72 | 755,267 | -0.20(-0.66%) |
Jul 31, 2019 | 31.32 | 31.37 | 30.67 | 30.93 | 328,367 | -0.37(-1.18%) |
Jul 30, 2019 | 31.31 | 31.39 | 31.22 | 31.30 | 202,287 | -0.13(-0.41%) |
Jul 29, 2019 | 31.41 | 31.48 | 31.32 | 31.43 | 920,190 | +0.00(+0.00%) |
Jul 26, 2019 | 31.40 | 31.45 | 31.35 | 31.43 | 116,120 | +0.07(+0.24%) |
Jul 25, 2019 | 31.47 | 31.47 | 31.30 | 31.35 | 244,416 | -0.18(-0.59%) |
Jul 24, 2019 | 31.34 | 31.54 | 31.34 | 31.54 | 168,091 | +0.18(+0.59%) |
Jul 23, 2019 | 31.32 | 31.36 | 31.16 | 31.35 | 296,058 | +0.17(+0.53%) |
Jul 22, 2019 | 31.15 | 31.24 | 31.10 | 31.19 | 123,414 | +0.13(+0.42%) |
Jul 19, 2019 | 31.34 | 31.34 | 31.04 | 31.06 | 222,284 | -0.17(-0.53%) |
Jul 18, 2019 | 31.06 | 31.24 | 30.99 | 31.22 | 152,974 | +0.18(+0.57%) |
Jul 17, 2019 | 31.22 | 31.26 | 31.05 | 31.05 | 127,630 | -0.17(-0.53%) |
Jul 16, 2019 | 31.31 | 31.33 | 31.17 | 31.21 | 170,542 | -0.11(-0.35%) |
Jul 15, 2019 | 31.29 | 31.33 | 31.26 | 31.32 | 381,388 | +0.08(+0.27%) |
Jul 12, 2019 | 31.19 | 31.24 | 31.14 | 31.24 | 296,739 | +0.10(+0.33%) |
Jul 11, 2019 | 31.16 | 31.16 | 30.99 | 31.14 | 869,027 | -0.01(-0.03%) |
Jul 10, 2019 | 31.10 | 31.27 | 31.08 | 31.15 | 176,028 | +0.15(+0.48%) |
Jul 09, 2019 | 30.87 | 31.03 | 30.87 | 31.00 | 124,695 | +0.04(+0.12%) |
Jul 08, 2019 | 30.96 | 30.99 | 30.88 | 30.96 | 111,680 | -0.18(-0.56%) |
Jul 05, 2019 | 31.08 | 31.17 | 30.92 | 31.14 | 217,522 | -0.11(-0.35%) |
Jul 03, 2019 | 31.02 | 31.25 | 31.02 | 31.25 | 80,191 | +0.32(+1.05%) |
Jul 02, 2019 | 30.87 | 30.93 | 30.76 | 30.93 | 264,091 | +0.06(+0.18%) |
Jul 01, 2019 | 31.03 | 31.03 | 30.74 | 30.87 | 289,703 | +0.27(+0.88%) |
Jun 28, 2019 | 30.62 | 30.67 | 30.48 | 30.60 | 740,875 | +0.05(+0.15%) |
Jun 27, 2019 | 30.59 | 30.65 | 30.53 | 30.56 | 222,573 | +0.02(+0.06%) |
Jun 26, 2019 | 30.68 | 30.75 | 30.54 | 30.54 | 198,778 | -0.03(-0.09%) |
Jun 25, 2019 | 30.87 | 30.88 | 30.55 | 30.57 | 227,278 | -0.29(-0.93%) |
Jun 24, 2019 | 30.94 | 30.94 | 30.85 | 30.85 | 88,802 | -0.02(-0.06%) |
Jun 21, 2019 | 30.99 | 31.09 | 30.87 | 30.87 | 153,883 | -0.14(-0.45%) |
Jun 20, 2019 | 31.01 | 31.08 | 30.80 | 31.01 | 263,695 | +0.35(+1.14%) |
Jun 19, 2019 | 30.59 | 30.71 | 30.47 | 30.66 | 193,493 | +0.14(+0.45%) |
Jun 18, 2019 | 30.39 | 30.67 | 30.39 | 30.52 | 336,081 | +0.34(+1.13%) |
Jun 17, 2019 | 30.21 | 30.27 | 30.15 | 30.18 | 223,194 | -0.01(-0.03%) |
Jun 14, 2019 | 30.26 | 30.26 | 30.15 | 30.19 | 152,035 | -0.19(-0.64%) |
Jun 13, 2019 | 30.37 | 30.43 | 30.26 | 30.38 | 347,479 | +0.13(+0.43%) |
Jun 12, 2019 | 30.31 | 30.36 | 30.22 | 30.26 | 111,920 | -0.12(-0.39%) |
Jun 11, 2019 | 30.62 | 30.67 | 30.26 | 30.38 | 143,355 | -0.01(-0.03%) |
Jun 10, 2019 | 30.41 | 30.57 | 30.38 | 30.38 | 185,174 | +0.17(+0.55%) |
Jun 07, 2019 | 29.95 | 30.33 | 29.95 | 30.22 | 199,091 | +0.42(+1.42%) |
Jun 06, 2019 | 29.62 | 29.86 | 29.54 | 29.80 | 292,542 | +0.24(+0.81%) |
Jun 05, 2019 | 29.47 | 29.58 | 29.29 | 29.56 | 874,762 | +0.30(+1.04%) |
Jun 04, 2019 | 28.85 | 29.27 | 28.78 | 29.25 | 538,054 | +0.71(+2.48%) |