Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.63 | 34.96 | 34.45 | 34.72 | 699,755 | +0.29(+0.85%) |
Aug 29, 2019 | 33.26 | 34.47 | 33.22 | 34.42 | 1,419,389 | +1.51(+4.58%) |
Aug 28, 2019 | 32.46 | 33.10 | 32.33 | 32.92 | 1,202,141 | +0.45(+1.39%) |
Aug 27, 2019 | 33.05 | 33.37 | 32.34 | 32.47 | 1,043,123 | -0.51(-1.54%) |
Aug 26, 2019 | 32.96 | 33.12 | 32.59 | 32.97 | 1,028,038 | +0.29(+0.90%) |
Aug 23, 2019 | 32.68 | 33.31 | 32.48 | 32.68 | 1,234,868 | -0.20(-0.60%) |
Aug 22, 2019 | 33.23 | 33.39 | 32.77 | 32.88 | 518,706 | -0.22(-0.65%) |
Aug 21, 2019 | 33.37 | 33.50 | 33.04 | 33.09 | 637,804 | +0.07(+0.21%) |
Aug 20, 2019 | 32.97 | 33.24 | 32.83 | 33.02 | 595,586 | -0.19(-0.56%) |
Aug 19, 2019 | 33.37 | 33.47 | 33.08 | 33.21 | 854,480 | +0.98(+3.04%) |
Aug 16, 2019 | 31.99 | 32.32 | 31.79 | 32.23 | 850,805 | +0.49(+1.54%) |
Aug 15, 2019 | 31.77 | 32.05 | 31.59 | 31.74 | 720,571 | -0.04(-0.12%) |
Aug 14, 2019 | 32.25 | 32.27 | 31.60 | 31.78 | 1,004,668 | -1.08(-3.28%) |
Aug 13, 2019 | 32.53 | 33.25 | 32.29 | 32.86 | 878,369 | +0.35(+1.08%) |
Aug 12, 2019 | 32.94 | 33.06 | 32.31 | 32.51 | 562,070 | -0.68(-2.03%) |
Aug 09, 2019 | 33.70 | 33.74 | 33.15 | 33.18 | 499,854 | -0.52(-1.54%) |
Aug 08, 2019 | 33.06 | 33.77 | 33.01 | 33.70 | 1,194,950 | +0.95(+2.90%) |
Aug 07, 2019 | 32.28 | 32.83 | 31.61 | 32.75 | 2,066,671 | +0.07(+0.21%) |
Aug 06, 2019 | 32.36 | 33.15 | 31.76 | 32.68 | 1,504,811 | -0.04(-0.12%) |
Aug 05, 2019 | 33.15 | 33.20 | 32.51 | 32.72 | 922,158 | -0.94(-2.79%) |
Aug 02, 2019 | 33.76 | 34.03 | 33.16 | 33.66 | 1,027,404 | -0.51(-1.49%) |
Aug 01, 2019 | 35.09 | 35.17 | 33.82 | 34.17 | 1,010,783 | -1.01(-2.86%) |
Jul 31, 2019 | 35.91 | 36.11 | 34.95 | 35.18 | 950,258 | -0.79(-2.20%) |
Jul 30, 2019 | 35.63 | 35.99 | 35.27 | 35.97 | 573,630 | +0.08(+0.22%) |
Jul 29, 2019 | 36.07 | 36.28 | 35.78 | 35.89 | 985,681 | -0.20(-0.54%) |
Jul 26, 2019 | 35.86 | 36.18 | 35.75 | 36.09 | 525,710 | +0.23(+0.63%) |
Jul 25, 2019 | 36.20 | 36.45 | 35.84 | 35.86 | 534,520 | -0.21(-0.57%) |
Jul 24, 2019 | 35.54 | 36.15 | 35.52 | 36.07 | 715,789 | +0.41(+1.15%) |
Jul 23, 2019 | 35.47 | 35.70 | 35.38 | 35.66 | 946,839 | +0.41(+1.17%) |
Jul 22, 2019 | 35.77 | 35.81 | 35.24 | 35.24 | 749,236 | -0.48(-1.34%) |
Jul 19, 2019 | 35.81 | 36.02 | 35.60 | 35.72 | 1,093,425 | +0.01(+0.03%) |
Jul 18, 2019 | 36.05 | 36.09 | 35.55 | 35.71 | 700,921 | -0.43(-1.19%) |
Jul 17, 2019 | 36.49 | 36.57 | 36.06 | 36.15 | 408,052 | -0.41(-1.12%) |
Jul 16, 2019 | 36.58 | 36.93 | 36.24 | 36.56 | 1,039,142 | +0.00(+0.00%) |
Jul 15, 2019 | 36.60 | 36.71 | 36.42 | 36.56 | 379,656 | -0.01(-0.03%) |
Jul 12, 2019 | 36.10 | 36.62 | 36.08 | 36.57 | 515,695 | +0.68(+1.88%) |
Jul 11, 2019 | 36.04 | 36.13 | 35.64 | 35.89 | 877,732 | -0.12(-0.33%) |
Jul 10, 2019 | 36.29 | 36.34 | 35.77 | 36.01 | 815,033 | -0.20(-0.54%) |
Jul 09, 2019 | 35.93 | 36.28 | 35.87 | 36.20 | 502,993 | +0.05(+0.14%) |
Jul 08, 2019 | 36.25 | 36.53 | 36.15 | 36.16 | 538,049 | -0.33(-0.91%) |
Jul 05, 2019 | 36.43 | 36.51 | 36.06 | 36.49 | 565,466 | -0.17(-0.45%) |
Jul 03, 2019 | 36.64 | 36.74 | 36.37 | 36.65 | 303,939 | +0.07(+0.19%) |
Jul 02, 2019 | 36.89 | 36.94 | 36.45 | 36.59 | 942,966 | -0.38(-1.03%) |
Jul 01, 2019 | 37.18 | 37.37 | 36.79 | 36.97 | 834,928 | -0.07(-0.18%) |
Jun 28, 2019 | 36.68 | 37.12 | 36.50 | 37.04 | 1,486,277 | +0.42(+1.15%) |
Jun 27, 2019 | 36.15 | 36.65 | 36.08 | 36.61 | 757,021 | +0.54(+1.49%) |
Jun 26, 2019 | 35.78 | 36.22 | 35.50 | 36.08 | 1,323,434 | +0.27(+0.77%) |
Jun 25, 2019 | 35.82 | 36.01 | 35.67 | 35.80 | 1,371,772 | +0.05(+0.14%) |
Jun 24, 2019 | 35.89 | 36.08 | 35.69 | 35.75 | 999,571 | -0.06(-0.16%) |
Jun 21, 2019 | 35.70 | 36.12 | 35.48 | 35.81 | 1,909,074 | -0.13(-0.35%) |
Jun 20, 2019 | 36.20 | 36.77 | 35.73 | 35.94 | 2,812,237 | +0.19(+0.52%) |
Jun 19, 2019 | 35.17 | 35.81 | 34.92 | 35.75 | 1,158,346 | +0.70(+2.01%) |
Jun 18, 2019 | 34.64 | 35.23 | 34.64 | 35.05 | 2,041,668 | +0.64(+1.85%) |
Jun 17, 2019 | 33.37 | 34.99 | 33.27 | 34.41 | 3,236,943 | +1.73(+5.30%) |
Jun 14, 2019 | 32.65 | 32.85 | 32.46 | 32.68 | 1,026,076 | -0.02(-0.06%) |
Jun 13, 2019 | 32.65 | 32.85 | 32.54 | 32.70 | 843,139 | +0.22(+0.66%) |
Jun 12, 2019 | 32.52 | 32.60 | 32.19 | 32.49 | 918,428 | -0.23(-0.69%) |
Jun 11, 2019 | 33.00 | 33.07 | 32.61 | 32.71 | 1,271,554 | -0.02(-0.06%) |
Jun 10, 2019 | 32.87 | 33.24 | 32.69 | 32.73 | 961,686 | -0.02(-0.06%) |
Jun 07, 2019 | 32.53 | 32.93 | 32.50 | 32.75 | 1,097,717 | +0.28(+0.87%) |
Jun 06, 2019 | 32.52 | 32.68 | 32.25 | 32.47 | 1,583,991 | -0.11(-0.33%) |
Jun 05, 2019 | 32.42 | 32.74 | 31.96 | 32.57 | 1,206,295 | +0.12(+0.36%) |
Jun 04, 2019 | 31.96 | 32.61 | 31.84 | 32.46 | 1,264,843 | +0.82(+2.60%) |