Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.85 | 30.88 | 30.10 | 30.41 | 1,397,298 | +0.32(+1.08%) |
Aug 29, 2019 | 29.46 | 30.41 | 29.36 | 30.09 | 1,862,761 | +0.83(+2.82%) |
Aug 28, 2019 | 29.36 | 29.61 | 29.05 | 29.26 | 1,080,720 | -0.06(-0.19%) |
Aug 27, 2019 | 29.58 | 29.71 | 29.31 | 29.32 | 1,902,069 | -0.08(-0.28%) |
Aug 26, 2019 | 29.36 | 29.50 | 29.00 | 29.40 | 1,627,152 | +0.25(+0.86%) |
Aug 23, 2019 | 30.28 | 30.34 | 29.05 | 29.15 | 1,591,442 | -1.28(-4.20%) |
Aug 22, 2019 | 30.77 | 30.91 | 30.35 | 30.43 | 1,551,806 | -0.31(-1.00%) |
Aug 21, 2019 | 31.03 | 31.07 | 30.48 | 30.73 | 1,519,434 | -0.19(-0.63%) |
Aug 20, 2019 | 31.06 | 31.36 | 30.83 | 30.93 | 1,845,618 | -0.22(-0.71%) |
Aug 19, 2019 | 30.88 | 31.43 | 30.87 | 31.15 | 1,761,891 | +0.55(+1.79%) |
Aug 16, 2019 | 30.68 | 30.86 | 30.33 | 30.61 | 1,521,119 | +0.19(+0.61%) |
Aug 15, 2019 | 31.20 | 31.55 | 30.33 | 30.42 | 2,175,434 | -0.79(-2.53%) |
Aug 14, 2019 | 32.25 | 32.25 | 30.94 | 31.21 | 1,480,079 | -1.24(-3.83%) |
Aug 13, 2019 | 32.14 | 32.94 | 32.14 | 32.45 | 1,851,001 | +0.18(+0.55%) |
Aug 12, 2019 | 32.71 | 32.71 | 32.14 | 32.27 | 1,440,009 | -0.52(-1.58%) |
Aug 09, 2019 | 32.40 | 32.97 | 32.34 | 32.79 | 1,442,167 | +0.34(+1.06%) |
Aug 08, 2019 | 34.62 | 34.62 | 32.35 | 32.45 | 3,625,245 | -1.66(-4.87%) |
Aug 07, 2019 | 33.42 | 34.24 | 33.15 | 34.11 | 1,925,003 | +0.36(+1.07%) |
Aug 06, 2019 | 33.31 | 33.85 | 33.24 | 33.75 | 1,657,029 | +0.37(+1.11%) |
Aug 05, 2019 | 33.64 | 33.82 | 33.15 | 33.38 | 2,204,132 | -0.52(-1.53%) |
Aug 02, 2019 | 34.16 | 34.17 | 33.65 | 33.90 | 1,200,781 | -0.26(-0.76%) |
Aug 01, 2019 | 34.45 | 34.72 | 34.02 | 34.16 | 1,896,080 | -0.33(-0.97%) |
Jul 31, 2019 | 34.95 | 34.95 | 34.09 | 34.49 | 1,975,236 | -0.60(-1.72%) |
Jul 30, 2019 | 34.77 | 35.29 | 34.77 | 35.09 | 1,968,918 | +0.15(+0.42%) |
Jul 29, 2019 | 34.71 | 35.08 | 34.62 | 34.94 | 955,356 | +0.19(+0.53%) |
Jul 26, 2019 | 34.65 | 35.26 | 34.61 | 34.76 | 987,438 | +0.06(+0.16%) |
Jul 25, 2019 | 34.22 | 34.81 | 34.21 | 34.70 | 1,522,740 | +0.50(+1.46%) |
Jul 24, 2019 | 33.80 | 34.38 | 33.79 | 34.20 | 1,330,452 | +0.35(+1.04%) |
Jul 23, 2019 | 33.70 | 34.07 | 33.37 | 33.85 | 2,160,624 | +0.18(+0.52%) |
Jul 22, 2019 | 33.81 | 33.97 | 33.64 | 33.67 | 1,680,173 | -0.12(-0.36%) |
Jul 19, 2019 | 34.04 | 34.08 | 33.56 | 33.79 | 2,086,186 | -0.15(-0.44%) |
Jul 18, 2019 | 33.47 | 34.08 | 33.38 | 33.94 | 3,252,668 | +0.41(+1.22%) |
Jul 17, 2019 | 33.95 | 34.04 | 33.46 | 33.53 | 2,040,834 | -0.48(-1.42%) |
Jul 16, 2019 | 34.38 | 34.41 | 33.94 | 34.02 | 1,739,876 | -0.32(-0.94%) |
Jul 15, 2019 | 34.42 | 34.50 | 33.94 | 34.34 | 1,450,608 | +0.07(+0.22%) |
Jul 12, 2019 | 33.67 | 34.31 | 33.67 | 34.27 | 1,707,174 | +0.60(+1.79%) |
Jul 11, 2019 | 33.50 | 33.72 | 33.24 | 33.66 | 1,301,307 | +0.16(+0.47%) |
Jul 10, 2019 | 33.48 | 33.76 | 33.41 | 33.51 | 1,270,153 | +0.12(+0.36%) |
Jul 09, 2019 | 33.36 | 33.65 | 33.18 | 33.39 | 1,791,815 | -0.11(-0.33%) |
Jul 08, 2019 | 33.71 | 34.25 | 33.42 | 33.50 | 982,306 | -0.40(-1.18%) |
Jul 05, 2019 | 33.64 | 34.09 | 33.44 | 33.90 | 1,284,047 | +0.19(+0.58%) |
Jul 03, 2019 | 34.03 | 34.09 | 33.66 | 33.70 | 990,998 | -0.17(-0.49%) |
Jul 02, 2019 | 33.34 | 33.91 | 33.34 | 33.87 | 1,543,611 | +0.53(+1.58%) |
Jul 01, 2019 | 34.14 | 34.18 | 33.12 | 33.34 | 2,902,794 | -0.53(-1.56%) |
Jun 28, 2019 | 33.28 | 33.97 | 33.07 | 33.87 | 5,307,793 | +0.72(+2.18%) |
Jun 27, 2019 | 32.78 | 33.49 | 32.51 | 33.15 | 3,107,241 | +0.41(+1.25%) |
Jun 26, 2019 | 32.88 | 33.28 | 32.60 | 32.74 | 2,450,400 | +0.11(+0.34%) |
Jun 25, 2019 | 32.87 | 32.93 | 32.36 | 32.63 | 1,999,334 | -0.32(-0.98%) |
Jun 24, 2019 | 33.12 | 33.18 | 32.81 | 32.95 | 1,748,449 | -0.32(-0.95%) |
Jun 21, 2019 | 32.78 | 34.30 | 32.49 | 33.27 | 4,679,198 | +0.49(+1.50%) |
Jun 20, 2019 | 33.52 | 33.52 | 32.74 | 32.77 | 2,027,424 | -0.36(-1.09%) |
Jun 19, 2019 | 33.27 | 33.45 | 32.77 | 33.14 | 2,169,565 | -0.08(-0.25%) |
Jun 18, 2019 | 33.46 | 34.04 | 33.11 | 33.22 | 2,891,520 | +0.03(+0.08%) |
Jun 17, 2019 | 32.62 | 33.35 | 32.49 | 33.19 | 2,467,754 | +0.78(+2.40%) |
Jun 14, 2019 | 32.44 | 32.60 | 32.04 | 32.41 | 2,604,444 | +0.02(+0.06%) |
Jun 13, 2019 | 32.41 | 32.56 | 32.08 | 32.39 | 1,418,790 | +0.22(+0.69%) |
Jun 12, 2019 | 31.35 | 32.21 | 31.34 | 32.17 | 2,416,346 | +0.81(+2.57%) |
Jun 11, 2019 | 31.31 | 31.56 | 31.20 | 31.37 | 1,296,270 | +0.08(+0.27%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.11 | 31.28 | 1,232,611 | +0.06(+0.18%) |
Jun 07, 2019 | 31.37 | 31.57 | 31.21 | 31.23 | 997,793 | -0.06(-0.18%) |
Jun 06, 2019 | 31.53 | 31.74 | 31.15 | 31.28 | 1,304,055 | -0.26(-0.82%) |
Jun 05, 2019 | 31.75 | 32.05 | 31.43 | 31.54 | 1,452,789 | -0.06(-0.21%) |
Jun 04, 2019 | 31.55 | 32.27 | 31.29 | 31.61 | 2,455,090 | +0.29(+0.92%) |