Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.22 | 33.64 | 33.13 | 33.26 | 118,365 | +0.15(+0.46%) |
Aug 29, 2019 | 32.77 | 33.23 | 32.66 | 33.11 | 68,807 | +0.68(+2.11%) |
Aug 28, 2019 | 31.91 | 32.58 | 31.73 | 32.42 | 94,634 | +0.38(+1.18%) |
Aug 27, 2019 | 32.79 | 33.02 | 32.01 | 32.04 | 104,995 | -0.50(-1.55%) |
Aug 26, 2019 | 32.16 | 32.59 | 31.99 | 32.55 | 128,892 | +0.63(+1.98%) |
Aug 23, 2019 | 32.85 | 32.85 | 31.76 | 31.92 | 157,673 | -1.18(-3.56%) |
Aug 22, 2019 | 33.50 | 33.64 | 32.66 | 33.10 | 136,977 | -0.31(-0.92%) |
Aug 21, 2019 | 33.43 | 33.69 | 33.30 | 33.40 | 250,005 | +0.26(+0.79%) |
Aug 20, 2019 | 32.84 | 33.29 | 32.66 | 33.14 | 158,140 | +0.27(+0.82%) |
Aug 19, 2019 | 32.69 | 33.01 | 32.43 | 32.87 | 176,303 | +0.68(+2.13%) |
Aug 16, 2019 | 32.31 | 32.50 | 32.00 | 32.19 | 154,230 | +0.22(+0.68%) |
Aug 15, 2019 | 32.35 | 32.35 | 31.69 | 31.97 | 141,096 | -0.23(-0.70%) |
Aug 14, 2019 | 33.49 | 33.49 | 31.99 | 32.20 | 197,179 | -1.85(-5.42%) |
Aug 13, 2019 | 33.35 | 34.44 | 33.01 | 34.04 | 226,968 | +0.68(+2.05%) |
Aug 12, 2019 | 34.29 | 34.29 | 33.27 | 33.36 | 183,552 | -1.04(-3.01%) |
Aug 09, 2019 | 34.75 | 34.85 | 34.21 | 34.39 | 140,573 | -0.38(-1.09%) |
Aug 08, 2019 | 34.61 | 34.92 | 34.55 | 34.77 | 164,170 | +0.49(+1.42%) |
Aug 07, 2019 | 34.12 | 34.54 | 33.69 | 34.29 | 149,060 | -0.25(-0.73%) |
Aug 06, 2019 | 34.50 | 35.48 | 34.03 | 34.54 | 116,266 | +0.31(+0.89%) |
Aug 05, 2019 | 34.59 | 34.78 | 33.84 | 34.23 | 128,341 | -0.90(-2.56%) |
Aug 02, 2019 | 35.35 | 35.43 | 34.71 | 35.13 | 179,769 | -0.35(-0.99%) |
Aug 01, 2019 | 36.52 | 37.04 | 35.35 | 35.48 | 126,182 | -1.04(-2.86%) |
Jul 31, 2019 | 36.87 | 37.32 | 36.34 | 36.53 | 187,795 | -0.23(-0.64%) |
Jul 30, 2019 | 36.25 | 36.80 | 36.01 | 36.76 | 208,292 | +0.31(+0.84%) |
Jul 29, 2019 | 37.01 | 37.10 | 36.33 | 36.46 | 124,344 | -0.60(-1.63%) |
Jul 26, 2019 | 36.97 | 37.15 | 35.60 | 37.06 | 184,544 | +0.23(+0.61%) |
Jul 25, 2019 | 37.01 | 37.37 | 36.56 | 36.83 | 153,051 | -0.17(-0.46%) |
Jul 24, 2019 | 36.45 | 37.36 | 36.31 | 37.01 | 160,123 | +0.59(+1.61%) |
Jul 23, 2019 | 36.50 | 36.68 | 36.07 | 36.42 | 145,943 | +0.28(+0.77%) |
Jul 22, 2019 | 36.38 | 36.61 | 35.93 | 36.14 | 116,876 | -0.23(-0.64%) |
Jul 19, 2019 | 36.28 | 36.79 | 36.20 | 36.38 | 240,728 | +0.11(+0.30%) |
Jul 18, 2019 | 36.61 | 36.61 | 36.04 | 36.27 | 203,041 | -0.27(-0.74%) |
Jul 17, 2019 | 38.11 | 38.16 | 36.42 | 36.54 | 211,412 | -1.80(-4.70%) |
Jul 16, 2019 | 38.10 | 38.61 | 38.10 | 38.34 | 179,504 | +0.27(+0.71%) |
Jul 15, 2019 | 38.54 | 39.08 | 37.66 | 38.07 | 439,153 | -0.58(-1.50%) |
Jul 12, 2019 | 38.16 | 39.14 | 38.16 | 38.65 | 298,793 | +0.52(+1.36%) |
Jul 11, 2019 | 38.76 | 38.92 | 38.12 | 38.13 | 232,459 | -0.61(-1.57%) |
Jul 10, 2019 | 39.03 | 39.16 | 38.34 | 38.74 | 201,728 | -0.09(-0.23%) |
Jul 09, 2019 | 38.87 | 39.06 | 38.24 | 38.83 | 167,505 | -0.13(-0.32%) |
Jul 08, 2019 | 38.59 | 38.98 | 38.34 | 38.95 | 272,487 | +0.15(+0.39%) |
Jul 05, 2019 | 38.34 | 38.97 | 38.27 | 38.80 | 200,570 | +0.25(+0.65%) |
Jul 03, 2019 | 38.76 | 39.00 | 38.20 | 38.55 | 122,973 | -0.12(-0.30%) |
Jul 02, 2019 | 38.96 | 38.98 | 38.19 | 38.67 | 204,144 | -0.35(-0.90%) |
Jul 01, 2019 | 39.73 | 39.73 | 38.78 | 39.02 | 263,010 | +0.05(+0.14%) |
Jun 28, 2019 | 39.24 | 39.24 | 37.39 | 38.96 | 432,693 | -0.27(-0.69%) |
Jun 27, 2019 | 37.17 | 40.65 | 37.17 | 39.23 | 625,039 | +3.89(+11.02%) |
Jun 26, 2019 | 34.17 | 35.50 | 33.94 | 35.34 | 242,567 | +1.18(+3.47%) |
Jun 25, 2019 | 34.32 | 34.52 | 33.92 | 34.16 | 230,936 | -0.34(-0.99%) |
Jun 24, 2019 | 34.20 | 34.72 | 33.99 | 34.50 | 240,819 | +0.30(+0.87%) |
Jun 21, 2019 | 35.35 | 35.37 | 34.07 | 34.20 | 453,653 | -1.33(-3.74%) |
Jun 20, 2019 | 35.33 | 35.60 | 34.86 | 35.53 | 179,212 | +0.70(+2.01%) |
Jun 19, 2019 | 34.66 | 34.92 | 34.16 | 34.83 | 199,041 | +0.23(+0.67%) |
Jun 18, 2019 | 34.70 | 35.45 | 34.31 | 34.59 | 203,713 | +0.27(+0.78%) |
Jun 17, 2019 | 34.84 | 34.84 | 34.07 | 34.33 | 170,031 | -0.48(-1.37%) |
Jun 14, 2019 | 34.71 | 35.16 | 34.57 | 34.80 | 125,203 | -0.06(-0.18%) |
Jun 13, 2019 | 34.17 | 34.95 | 34.17 | 34.86 | 311,831 | +0.74(+2.16%) |
Jun 12, 2019 | 34.32 | 34.52 | 34.07 | 34.13 | 200,663 | -0.26(-0.76%) |
Jun 11, 2019 | 35.15 | 35.46 | 34.19 | 34.39 | 108,716 | -0.52(-1.49%) |
Jun 10, 2019 | 34.63 | 35.16 | 34.61 | 34.91 | 93,905 | +0.38(+1.09%) |
Jun 07, 2019 | 34.29 | 34.64 | 34.04 | 34.53 | 139,251 | +0.25(+0.73%) |
Jun 06, 2019 | 34.33 | 34.42 | 33.78 | 34.28 | 111,063 | -0.14(-0.42%) |
Jun 05, 2019 | 34.79 | 35.01 | 34.20 | 34.42 | 148,142 | -0.23(-0.67%) |
Jun 04, 2019 | 33.81 | 34.71 | 33.70 | 34.66 | 273,797 | +1.29(+3.87%) |