Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.98 | 31.41 | 30.79 | 31.11 | 127,347 | +0.29(+0.93%) |
Aug 29, 2019 | 30.63 | 31.04 | 30.35 | 30.83 | 132,266 | +0.49(+1.63%) |
Aug 28, 2019 | 29.55 | 30.58 | 29.55 | 30.34 | 91,622 | +0.66(+2.21%) |
Aug 27, 2019 | 30.32 | 30.32 | 29.51 | 29.68 | 189,965 | -0.43(-1.42%) |
Aug 26, 2019 | 30.06 | 30.17 | 29.62 | 30.11 | 149,206 | +0.54(+1.84%) |
Aug 23, 2019 | 30.43 | 30.69 | 29.40 | 29.56 | 167,895 | -0.95(-3.12%) |
Aug 22, 2019 | 30.99 | 31.47 | 30.43 | 30.52 | 258,758 | -0.47(-1.51%) |
Aug 21, 2019 | 30.78 | 31.10 | 30.56 | 30.98 | 163,120 | +0.60(+1.99%) |
Aug 20, 2019 | 30.77 | 30.77 | 30.35 | 30.38 | 155,846 | -0.35(-1.14%) |
Aug 19, 2019 | 31.03 | 31.70 | 30.71 | 30.73 | 226,104 | +0.20(+0.66%) |
Aug 16, 2019 | 29.66 | 30.58 | 29.66 | 30.53 | 161,882 | +1.10(+3.75%) |
Aug 15, 2019 | 28.96 | 29.60 | 28.76 | 29.43 | 123,675 | +0.64(+2.23%) |
Aug 14, 2019 | 28.57 | 28.90 | 28.24 | 28.79 | 161,597 | -0.37(-1.27%) |
Aug 13, 2019 | 28.29 | 29.27 | 28.29 | 29.16 | 129,534 | +0.73(+2.58%) |
Aug 12, 2019 | 28.25 | 28.64 | 28.11 | 28.42 | 171,984 | -0.10(-0.36%) |
Aug 09, 2019 | 29.34 | 29.41 | 28.47 | 28.53 | 195,030 | -0.95(-3.21%) |
Aug 08, 2019 | 29.25 | 29.57 | 29.14 | 29.47 | 172,200 | +0.45(+1.56%) |
Aug 07, 2019 | 28.80 | 29.21 | 28.72 | 29.02 | 161,045 | -0.13(-0.44%) |
Aug 06, 2019 | 30.14 | 30.14 | 29.03 | 29.15 | 269,126 | -0.66(-2.22%) |
Aug 05, 2019 | 29.62 | 30.46 | 29.43 | 29.81 | 297,651 | -0.42(-1.37%) |
Aug 02, 2019 | 33.20 | 33.20 | 29.80 | 30.23 | 475,010 | -3.41(-10.14%) |
Aug 01, 2019 | 31.85 | 34.55 | 31.10 | 33.64 | 377,040 | +0.69(+2.09%) |
Jul 31, 2019 | 33.59 | 34.18 | 32.59 | 32.95 | 467,173 | -0.53(-1.57%) |
Jul 30, 2019 | 32.59 | 33.57 | 32.41 | 33.48 | 241,689 | +0.60(+1.84%) |
Jul 29, 2019 | 33.49 | 33.49 | 32.81 | 32.87 | 147,240 | -0.70(-2.09%) |
Jul 26, 2019 | 32.94 | 33.66 | 32.94 | 33.57 | 134,131 | +0.69(+2.11%) |
Jul 25, 2019 | 33.97 | 34.14 | 32.84 | 32.88 | 145,447 | -1.22(-3.58%) |
Jul 24, 2019 | 33.51 | 34.21 | 33.16 | 34.10 | 161,161 | +0.49(+1.45%) |
Jul 23, 2019 | 32.92 | 33.69 | 32.82 | 33.61 | 166,739 | +0.79(+2.41%) |
Jul 22, 2019 | 33.34 | 33.68 | 32.76 | 32.82 | 140,825 | -0.37(-1.11%) |
Jul 19, 2019 | 32.82 | 33.87 | 32.53 | 33.19 | 308,040 | +0.35(+1.07%) |
Jul 18, 2019 | 32.42 | 32.84 | 32.17 | 32.84 | 125,522 | +0.40(+1.22%) |
Jul 17, 2019 | 32.74 | 33.08 | 32.44 | 32.44 | 111,828 | -0.42(-1.26%) |
Jul 16, 2019 | 32.68 | 33.06 | 32.09 | 32.86 | 231,248 | +0.19(+0.58%) |
Jul 15, 2019 | 33.27 | 33.33 | 32.67 | 32.67 | 182,405 | -0.56(-1.70%) |
Jul 12, 2019 | 32.39 | 33.53 | 32.39 | 33.24 | 236,965 | +0.90(+2.79%) |
Jul 11, 2019 | 33.07 | 33.17 | 32.22 | 32.33 | 129,016 | -0.77(-2.31%) |
Jul 10, 2019 | 32.63 | 33.29 | 32.55 | 33.10 | 196,004 | +0.58(+1.77%) |
Jul 09, 2019 | 32.26 | 32.56 | 32.09 | 32.52 | 119,694 | +0.02(+0.06%) |
Jul 08, 2019 | 32.01 | 32.75 | 31.95 | 32.50 | 121,575 | +0.26(+0.80%) |
Jul 05, 2019 | 31.70 | 32.24 | 31.33 | 32.24 | 97,592 | +0.29(+0.89%) |
Jul 03, 2019 | 32.59 | 32.59 | 31.80 | 31.96 | 128,427 | -0.55(-1.70%) |
Jul 02, 2019 | 32.27 | 32.52 | 32.07 | 32.51 | 159,482 | +0.25(+0.78%) |
Jul 01, 2019 | 32.80 | 33.07 | 31.50 | 32.26 | 277,906 | -0.29(-0.90%) |
Jun 28, 2019 | 32.13 | 33.18 | 32.13 | 32.55 | 514,787 | +0.43(+1.33%) |
Jun 27, 2019 | 31.45 | 32.31 | 31.44 | 32.12 | 217,621 | +0.67(+2.15%) |
Jun 26, 2019 | 31.00 | 31.78 | 30.82 | 31.45 | 139,180 | +0.48(+1.55%) |
Jun 25, 2019 | 31.39 | 31.64 | 30.95 | 30.96 | 189,575 | -0.49(-1.55%) |
Jun 24, 2019 | 31.23 | 31.78 | 31.07 | 31.45 | 179,714 | +0.25(+0.79%) |
Jun 21, 2019 | 31.81 | 31.97 | 31.02 | 31.20 | 324,228 | -0.84(-2.61%) |
Jun 20, 2019 | 31.70 | 32.15 | 31.34 | 32.04 | 204,024 | +0.73(+2.34%) |
Jun 19, 2019 | 31.54 | 31.60 | 30.78 | 31.31 | 126,390 | -0.21(-0.66%) |
Jun 18, 2019 | 31.33 | 31.89 | 31.33 | 31.52 | 122,554 | +0.36(+1.17%) |
Jun 17, 2019 | 31.26 | 31.54 | 31.01 | 31.15 | 157,658 | -0.07(-0.23%) |
Jun 14, 2019 | 31.66 | 32.00 | 31.21 | 31.22 | 112,392 | -0.54(-1.72%) |
Jun 13, 2019 | 31.13 | 31.81 | 31.13 | 31.77 | 143,656 | +0.76(+2.45%) |
Jun 12, 2019 | 31.06 | 31.51 | 30.96 | 31.01 | 105,583 | -0.10(-0.33%) |
Jun 11, 2019 | 31.81 | 32.00 | 30.94 | 31.11 | 150,574 | -0.43(-1.38%) |
Jun 10, 2019 | 31.84 | 32.31 | 30.99 | 31.55 | 140,887 | -0.14(-0.43%) |
Jun 07, 2019 | 31.37 | 32.08 | 31.37 | 31.68 | 158,028 | +0.43(+1.39%) |
Jun 06, 2019 | 31.13 | 31.36 | 30.85 | 31.25 | 283,090 | +0.06(+0.21%) |
Jun 05, 2019 | 31.16 | 31.39 | 30.72 | 31.19 | 244,268 | +0.18(+0.59%) |
Jun 04, 2019 | 30.06 | 31.02 | 30.00 | 31.00 | 115,866 | +1.26(+4.23%) |