Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.12 | 35.22 | 34.91 | 35.07 | 161,145 | -0.03(-0.08%) |
Aug 29, 2019 | 35.03 | 35.21 | 34.86 | 35.10 | 279,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.32 | 34.89 | 34.18 | 34.83 | 342,125 | +0.47(+1.37%) |
Aug 27, 2019 | 34.81 | 34.89 | 34.30 | 34.36 | 311,013 | -0.27(-0.77%) |
Aug 26, 2019 | 34.58 | 34.73 | 34.47 | 34.63 | 232,046 | +0.14(+0.41%) |
Aug 23, 2019 | 34.69 | 34.89 | 34.40 | 34.49 | 347,744 | -0.13(-0.38%) |
Aug 22, 2019 | 34.83 | 34.96 | 34.56 | 34.62 | 221,088 | -0.23(-0.66%) |
Aug 21, 2019 | 34.70 | 35.16 | 34.65 | 34.85 | 305,617 | +0.24(+0.69%) |
Aug 20, 2019 | 34.51 | 34.80 | 34.31 | 34.61 | 275,596 | -0.02(-0.05%) |
Aug 19, 2019 | 34.41 | 35.03 | 34.39 | 34.63 | 461,934 | +0.36(+1.06%) |
Aug 16, 2019 | 33.76 | 34.38 | 33.76 | 34.27 | 426,632 | +0.45(+1.33%) |
Aug 15, 2019 | 33.83 | 33.87 | 33.22 | 33.82 | 620,879 | +0.04(+0.10%) |
Aug 14, 2019 | 33.55 | 33.83 | 33.38 | 33.78 | 715,477 | -0.04(-0.13%) |
Aug 13, 2019 | 33.70 | 33.94 | 33.48 | 33.83 | 730,237 | +0.03(+0.08%) |
Aug 12, 2019 | 32.97 | 34.18 | 32.97 | 33.80 | 1,257,891 | +0.89(+2.71%) |
Aug 09, 2019 | 32.06 | 33.47 | 31.94 | 32.91 | 1,415,346 | +1.59(+5.07%) |
Aug 08, 2019 | 31.00 | 31.52 | 30.99 | 31.32 | 1,017,849 | +0.31(+1.00%) |
Aug 07, 2019 | 31.06 | 31.17 | 30.64 | 31.01 | 445,714 | -0.26(-0.82%) |
Aug 06, 2019 | 30.70 | 31.36 | 30.70 | 31.27 | 309,323 | +0.61(+1.99%) |
Aug 05, 2019 | 30.93 | 31.12 | 30.43 | 30.66 | 257,020 | -0.68(-2.17%) |
Aug 02, 2019 | 31.48 | 31.54 | 31.16 | 31.34 | 172,738 | -0.21(-0.67%) |
Aug 01, 2019 | 31.84 | 31.89 | 31.37 | 31.55 | 212,229 | -0.29(-0.91%) |
Jul 31, 2019 | 31.75 | 32.03 | 31.65 | 31.84 | 367,404 | +0.11(+0.36%) |
Jul 30, 2019 | 31.16 | 31.76 | 31.16 | 31.73 | 348,085 | +0.36(+1.15%) |
Jul 29, 2019 | 31.17 | 31.43 | 30.98 | 31.36 | 262,435 | +0.19(+0.62%) |
Jul 26, 2019 | 31.11 | 31.31 | 30.88 | 31.17 | 225,557 | -0.06(-0.20%) |
Jul 25, 2019 | 31.33 | 31.49 | 31.17 | 31.23 | 156,851 | -0.11(-0.37%) |
Jul 24, 2019 | 31.23 | 31.36 | 30.98 | 31.35 | 308,439 | +0.04(+0.11%) |
Jul 23, 2019 | 31.38 | 31.51 | 31.07 | 31.31 | 431,186 | +0.01(+0.03%) |
Jul 22, 2019 | 31.98 | 32.03 | 31.29 | 31.30 | 362,579 | -0.62(-1.93%) |
Jul 19, 2019 | 31.98 | 32.04 | 31.82 | 31.92 | 838,871 | -0.02(-0.06%) |
Jul 18, 2019 | 31.72 | 31.96 | 31.52 | 31.94 | 752,174 | +0.27(+0.86%) |
Jul 17, 2019 | 31.67 | 31.88 | 31.54 | 31.66 | 732,603 | -0.01(-0.03%) |
Jul 16, 2019 | 31.05 | 31.87 | 31.01 | 31.67 | 1,122,060 | +0.58(+1.87%) |
Jul 15, 2019 | 30.38 | 31.18 | 30.38 | 31.09 | 455,615 | +0.76(+2.50%) |
Jul 12, 2019 | 29.92 | 30.45 | 29.90 | 30.33 | 796,366 | +0.51(+1.72%) |
Jul 11, 2019 | 29.64 | 29.92 | 29.62 | 29.82 | 394,409 | +0.21(+0.71%) |
Jul 10, 2019 | 29.73 | 29.86 | 29.54 | 29.61 | 317,082 | -0.05(-0.18%) |
Jul 09, 2019 | 29.71 | 29.78 | 29.48 | 29.66 | 265,334 | +0.03(+0.09%) |
Jul 08, 2019 | 29.72 | 29.80 | 29.57 | 29.64 | 186,422 | -0.15(-0.50%) |
Jul 05, 2019 | 29.76 | 29.93 | 29.50 | 29.79 | 350,464 | +0.02(+0.06%) |
Jul 03, 2019 | 29.67 | 29.83 | 29.64 | 29.77 | 92,263 | +0.17(+0.57%) |
Jul 02, 2019 | 29.82 | 29.82 | 29.25 | 29.60 | 337,826 | -0.08(-0.27%) |
Jul 01, 2019 | 29.61 | 29.91 | 29.37 | 29.68 | 215,872 | +0.37(+1.26%) |
Jun 28, 2019 | 29.46 | 29.68 | 29.26 | 29.31 | 406,797 | -0.03(-0.09%) |
Jun 27, 2019 | 29.56 | 29.72 | 29.24 | 29.34 | 379,913 | -0.20(-0.69%) |
Jun 26, 2019 | 29.82 | 30.20 | 29.49 | 29.54 | 277,814 | -0.27(-0.92%) |
Jun 25, 2019 | 30.60 | 30.60 | 29.39 | 29.81 | 526,854 | -0.72(-2.37%) |
Jun 24, 2019 | 31.07 | 31.49 | 30.50 | 30.53 | 333,759 | -1.26(-3.97%) |
Jun 21, 2019 | 31.68 | 31.91 | 31.58 | 31.80 | 203,795 | +0.12(+0.39%) |
Jun 20, 2019 | 32.22 | 32.28 | 31.66 | 31.67 | 244,171 | -0.32(-0.99%) |
Jun 19, 2019 | 31.51 | 32.02 | 31.51 | 31.99 | 208,914 | +0.33(+1.03%) |
Jun 18, 2019 | 31.66 | 31.97 | 31.56 | 31.66 | 176,600 | +0.05(+0.17%) |
Jun 17, 2019 | 31.57 | 32.05 | 31.56 | 31.61 | 357,937 | +0.17(+0.53%) |
Jun 14, 2019 | 30.87 | 31.51 | 30.83 | 31.44 | 257,974 | +0.54(+1.74%) |
Jun 13, 2019 | 30.83 | 31.20 | 30.71 | 30.91 | 276,688 | +0.10(+0.32%) |
Jun 12, 2019 | 30.53 | 30.98 | 30.39 | 30.81 | 281,179 | +0.27(+0.90%) |
Jun 11, 2019 | 30.58 | 30.76 | 30.46 | 30.53 | 210,180 | -0.02(-0.06%) |
Jun 10, 2019 | 30.37 | 30.64 | 30.23 | 30.55 | 174,880 | +0.30(+0.99%) |
Jun 07, 2019 | 29.93 | 30.47 | 29.86 | 30.25 | 177,045 | +0.41(+1.39%) |
Jun 06, 2019 | 29.84 | 29.90 | 29.62 | 29.84 | 169,770 | +0.03(+0.09%) |
Jun 05, 2019 | 29.29 | 29.81 | 29.26 | 29.81 | 239,714 | +0.49(+1.65%) |
Jun 04, 2019 | 29.45 | 29.57 | 29.27 | 29.33 | 293,811 | -0.04(-0.15%) |