Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.94 | 33.45 | 32.46 | 32.64 | 186,740 | -0.19(-0.57%) |
Aug 29, 2019 | 32.53 | 32.99 | 32.31 | 32.82 | 215,346 | +0.58(+1.81%) |
Aug 28, 2019 | 31.62 | 32.50 | 31.62 | 32.24 | 266,838 | +0.56(+1.76%) |
Aug 27, 2019 | 32.95 | 32.95 | 31.49 | 31.68 | 303,417 | -1.07(-3.26%) |
Aug 26, 2019 | 32.77 | 32.97 | 32.17 | 32.75 | 316,468 | +0.29(+0.89%) |
Aug 23, 2019 | 33.74 | 34.27 | 32.33 | 32.46 | 419,195 | -1.58(-4.63%) |
Aug 22, 2019 | 34.24 | 34.38 | 33.79 | 34.04 | 179,077 | +0.07(+0.22%) |
Aug 21, 2019 | 34.26 | 34.29 | 33.94 | 33.96 | 337,606 | +0.02(+0.05%) |
Aug 20, 2019 | 33.90 | 34.15 | 33.67 | 33.95 | 228,449 | -0.22(-0.65%) |
Aug 19, 2019 | 34.35 | 34.45 | 33.99 | 34.17 | 264,178 | +0.38(+1.13%) |
Aug 16, 2019 | 32.90 | 33.85 | 32.85 | 33.79 | 482,916 | +1.09(+3.35%) |
Aug 15, 2019 | 32.97 | 33.14 | 32.48 | 32.69 | 386,157 | -0.21(-0.65%) |
Aug 14, 2019 | 33.38 | 33.72 | 32.71 | 32.91 | 304,593 | -1.39(-4.06%) |
Aug 13, 2019 | 33.77 | 34.79 | 33.77 | 34.30 | 268,853 | +0.52(+1.54%) |
Aug 12, 2019 | 34.44 | 34.44 | 33.76 | 33.78 | 272,061 | -1.12(-3.22%) |
Aug 09, 2019 | 34.96 | 35.12 | 34.73 | 34.90 | 279,571 | -0.25(-0.71%) |
Aug 08, 2019 | 34.30 | 35.24 | 34.30 | 35.15 | 298,601 | +1.11(+3.27%) |
Aug 07, 2019 | 33.63 | 34.16 | 33.28 | 34.04 | 270,303 | -0.22(-0.65%) |
Aug 06, 2019 | 34.32 | 34.41 | 33.52 | 34.26 | 314,780 | +0.19(+0.57%) |
Aug 05, 2019 | 34.63 | 34.69 | 33.62 | 34.07 | 460,878 | -1.34(-3.77%) |
Aug 02, 2019 | 35.67 | 35.75 | 34.81 | 35.40 | 288,844 | -0.38(-1.06%) |
Aug 01, 2019 | 35.66 | 37.28 | 35.50 | 35.78 | 785,719 | -1.10(-2.99%) |
Jul 31, 2019 | 37.10 | 37.50 | 36.77 | 36.89 | 694,951 | -0.19(-0.50%) |
Jul 30, 2019 | 36.05 | 37.10 | 36.02 | 37.07 | 356,318 | +0.67(+1.83%) |
Jul 29, 2019 | 36.82 | 37.09 | 36.32 | 36.40 | 450,434 | -0.47(-1.28%) |
Jul 26, 2019 | 36.18 | 37.13 | 35.81 | 36.88 | 591,381 | +1.22(+3.41%) |
Jul 25, 2019 | 35.94 | 36.22 | 35.43 | 35.66 | 542,348 | -0.11(-0.31%) |
Jul 24, 2019 | 34.65 | 35.86 | 34.34 | 35.77 | 453,909 | +1.00(+2.88%) |
Jul 23, 2019 | 34.70 | 35.06 | 34.64 | 34.77 | 544,658 | +0.18(+0.51%) |
Jul 22, 2019 | 35.02 | 35.18 | 34.40 | 34.60 | 294,043 | -0.45(-1.27%) |
Jul 19, 2019 | 34.79 | 35.83 | 34.79 | 35.04 | 398,171 | +0.14(+0.40%) |
Jul 18, 2019 | 34.62 | 34.99 | 34.35 | 34.90 | 399,742 | +0.32(+0.91%) |
Jul 17, 2019 | 35.00 | 35.00 | 34.49 | 34.59 | 364,699 | -0.52(-1.48%) |
Jul 16, 2019 | 35.05 | 35.45 | 34.85 | 35.11 | 460,106 | +0.06(+0.16%) |
Jul 15, 2019 | 36.08 | 36.09 | 34.83 | 35.05 | 411,959 | -1.08(-2.98%) |
Jul 12, 2019 | 36.14 | 36.37 | 35.75 | 36.13 | 472,565 | +0.32(+0.91%) |
Jul 11, 2019 | 36.00 | 36.00 | 35.57 | 35.80 | 684,433 | -0.06(-0.16%) |
Jul 10, 2019 | 36.07 | 36.16 | 35.68 | 35.86 | 555,208 | -0.17(-0.46%) |
Jul 09, 2019 | 35.75 | 36.06 | 35.56 | 36.02 | 435,557 | +0.19(+0.52%) |
Jul 08, 2019 | 36.24 | 36.29 | 35.52 | 35.84 | 463,597 | -0.67(-1.83%) |
Jul 05, 2019 | 36.52 | 36.76 | 36.15 | 36.51 | 387,174 | +0.30(+0.82%) |
Jul 03, 2019 | 36.77 | 37.10 | 36.12 | 36.21 | 639,899 | -0.53(-1.44%) |
Jul 02, 2019 | 36.93 | 37.41 | 36.32 | 36.74 | 1,117,547 | +0.24(+0.66%) |
Jul 01, 2019 | 36.26 | 37.13 | 35.20 | 36.50 | 2,791,886 | +0.15(+0.41%) |
Jun 28, 2019 | 36.33 | 36.73 | 35.72 | 36.35 | 4,900,862 | +0.23(+0.64%) |
Jun 27, 2019 | 35.49 | 36.13 | 35.49 | 36.12 | 461,367 | +0.64(+1.80%) |
Jun 26, 2019 | 35.06 | 35.68 | 34.82 | 35.48 | 432,191 | +0.45(+1.29%) |
Jun 25, 2019 | 34.99 | 35.18 | 34.43 | 35.02 | 253,202 | +0.13(+0.37%) |
Jun 24, 2019 | 34.96 | 35.18 | 34.56 | 34.89 | 257,024 | -0.03(-0.08%) |
Jun 21, 2019 | 34.81 | 35.42 | 34.66 | 34.92 | 785,777 | -0.19(-0.55%) |
Jun 20, 2019 | 35.59 | 35.59 | 34.33 | 35.12 | 280,317 | -0.21(-0.60%) |
Jun 19, 2019 | 35.39 | 35.97 | 35.19 | 35.33 | 338,371 | +0.00(+0.00%) |
Jun 18, 2019 | 34.90 | 35.91 | 34.90 | 35.33 | 502,675 | +0.36(+1.03%) |
Jun 17, 2019 | 35.38 | 35.68 | 34.85 | 34.97 | 270,433 | -0.44(-1.25%) |
Jun 14, 2019 | 35.27 | 35.55 | 34.80 | 35.41 | 208,308 | +0.14(+0.39%) |
Jun 13, 2019 | 35.10 | 35.32 | 34.69 | 35.27 | 264,509 | +0.35(+1.01%) |
Jun 12, 2019 | 35.15 | 35.27 | 34.84 | 34.92 | 322,612 | -0.21(-0.61%) |
Jun 11, 2019 | 34.72 | 35.22 | 34.57 | 35.13 | 390,888 | +0.72(+2.10%) |
Jun 10, 2019 | 34.14 | 34.94 | 33.89 | 34.41 | 281,102 | +0.57(+1.70%) |
Jun 07, 2019 | 34.07 | 34.23 | 33.80 | 33.84 | 151,772 | -0.30(-0.87%) |
Jun 06, 2019 | 34.23 | 34.24 | 33.61 | 34.14 | 181,200 | -0.12(-0.35%) |
Jun 05, 2019 | 34.42 | 34.62 | 33.59 | 34.26 | 298,647 | -0.20(-0.59%) |
Jun 04, 2019 | 33.76 | 34.51 | 33.69 | 34.46 | 282,408 | +1.25(+3.76%) |