Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.49 | 34.73 | 33.80 | 34.14 | 232,300 | -0.19(-0.55%) |
Aug 29, 2019 | 33.63 | 34.43 | 33.63 | 34.33 | 352,408 | +0.88(+2.63%) |
Aug 28, 2019 | 32.65 | 33.56 | 32.47 | 33.45 | 272,395 | +0.66(+2.01%) |
Aug 27, 2019 | 33.24 | 33.40 | 32.75 | 32.79 | 370,650 | -0.23(-0.70%) |
Aug 26, 2019 | 33.16 | 33.16 | 32.58 | 33.02 | 144,972 | +0.27(+0.82%) |
Aug 23, 2019 | 33.44 | 33.59 | 32.65 | 32.75 | 170,000 | -0.86(-2.56%) |
Aug 22, 2019 | 33.66 | 33.87 | 33.28 | 33.61 | 195,200 | -0.08(-0.24%) |
Aug 21, 2019 | 34.25 | 34.34 | 33.47 | 33.69 | 372,895 | -0.26(-0.77%) |
Aug 20, 2019 | 33.85 | 34.28 | 33.59 | 33.95 | 326,447 | +0.09(+0.27%) |
Aug 19, 2019 | 34.00 | 34.05 | 33.51 | 33.86 | 258,607 | +0.25(+0.74%) |
Aug 16, 2019 | 32.91 | 33.80 | 32.88 | 33.61 | 246,200 | +0.87(+2.66%) |
Aug 15, 2019 | 32.54 | 33.05 | 32.28 | 32.74 | 255,674 | +0.28(+0.86%) |
Aug 14, 2019 | 32.09 | 32.61 | 32.09 | 32.46 | 201,097 | -0.23(-0.70%) |
Aug 13, 2019 | 32.11 | 32.81 | 32.11 | 32.69 | 245,752 | +0.40(+1.24%) |
Aug 12, 2019 | 32.08 | 32.57 | 31.66 | 32.29 | 298,544 | -0.24(-0.74%) |
Aug 09, 2019 | 31.00 | 32.97 | 28.21 | 32.53 | 475,500 | +2.30(+7.61%) |
Aug 08, 2019 | 29.30 | 30.46 | 29.30 | 30.23 | 247,627 | +1.13(+3.88%) |
Aug 07, 2019 | 28.90 | 29.21 | 28.65 | 29.10 | 181,727 | -0.20(-0.68%) |
Aug 06, 2019 | 29.01 | 29.36 | 28.54 | 29.30 | 150,479 | +0.32(+1.10%) |
Aug 05, 2019 | 29.20 | 29.50 | 28.51 | 28.98 | 183,451 | -0.77(-2.59%) |
Aug 02, 2019 | 30.54 | 30.54 | 29.19 | 29.75 | 363,300 | -1.01(-3.28%) |
Aug 01, 2019 | 31.16 | 31.99 | 30.72 | 30.76 | 208,796 | -0.37(-1.19%) |
Jul 31, 2019 | 31.50 | 31.84 | 31.11 | 31.13 | 301,486 | -0.21(-0.67%) |
Jul 30, 2019 | 29.98 | 31.50 | 29.97 | 31.34 | 421,816 | +1.11(+3.67%) |
Jul 29, 2019 | 30.16 | 30.45 | 30.08 | 30.23 | 125,819 | +0.08(+0.27%) |
Jul 26, 2019 | 30.03 | 30.55 | 29.86 | 30.15 | 243,800 | +0.18(+0.60%) |
Jul 25, 2019 | 30.56 | 30.66 | 29.91 | 29.97 | 290,865 | -0.62(-2.03%) |
Jul 24, 2019 | 28.97 | 30.69 | 28.97 | 30.59 | 298,711 | +1.41(+4.83%) |
Jul 23, 2019 | 28.38 | 29.20 | 28.38 | 29.18 | 133,661 | +0.79(+2.78%) |
Jul 22, 2019 | 28.52 | 28.71 | 28.12 | 28.39 | 144,265 | -0.14(-0.49%) |
Jul 19, 2019 | 28.49 | 29.28 | 28.49 | 28.53 | 308,200 | -0.15(-0.52%) |
Jul 18, 2019 | 27.78 | 28.81 | 27.78 | 28.68 | 262,400 | +0.80(+2.87%) |
Jul 17, 2019 | 27.89 | 28.08 | 27.68 | 27.88 | 153,651 | -0.12(-0.43%) |
Jul 16, 2019 | 27.98 | 28.25 | 27.71 | 28.00 | 124,055 | +0.03(+0.11%) |
Jul 15, 2019 | 28.42 | 28.42 | 27.69 | 27.97 | 270,070 | -0.44(-1.55%) |
Jul 12, 2019 | 28.02 | 28.61 | 27.84 | 28.41 | 116,800 | +0.37(+1.32%) |
Jul 11, 2019 | 28.15 | 28.38 | 27.82 | 28.04 | 98,647 | -0.02(-0.07%) |
Jul 10, 2019 | 28.40 | 28.75 | 28.02 | 28.06 | 103,268 | -0.21(-0.74%) |
Jul 09, 2019 | 28.05 | 28.31 | 27.97 | 28.27 | 75,209 | +0.10(+0.35%) |
Jul 08, 2019 | 28.56 | 28.65 | 28.11 | 28.17 | 127,121 | -0.60(-2.09%) |
Jul 05, 2019 | 28.35 | 28.84 | 28.25 | 28.77 | 116,100 | +0.32(+1.12%) |
Jul 03, 2019 | 28.02 | 28.54 | 27.77 | 28.45 | 78,800 | +0.53(+1.90%) |
Jul 02, 2019 | 28.04 | 28.13 | 27.77 | 27.92 | 97,348 | -0.21(-0.75%) |
Jul 01, 2019 | 28.33 | 28.73 | 27.90 | 28.13 | 143,413 | -0.01(-0.04%) |
Jun 28, 2019 | 27.56 | 28.30 | 27.56 | 28.14 | 346,300 | +0.73(+2.66%) |
Jun 27, 2019 | 26.91 | 27.43 | 26.88 | 27.41 | 187,135 | +0.57(+2.12%) |
Jun 26, 2019 | 26.95 | 27.20 | 26.56 | 26.84 | 257,537 | -0.11(-0.41%) |
Jun 25, 2019 | 27.41 | 27.45 | 26.89 | 26.95 | 337,271 | -0.51(-1.86%) |
Jun 24, 2019 | 28.41 | 28.48 | 27.45 | 27.46 | 311,978 | -1.12(-3.92%) |
Jun 21, 2019 | 28.90 | 29.06 | 28.26 | 28.58 | 363,500 | -0.44(-1.52%) |
Jun 20, 2019 | 29.47 | 29.52 | 28.91 | 29.02 | 166,090 | -0.21(-0.72%) |
Jun 19, 2019 | 29.50 | 29.53 | 29.20 | 29.23 | 196,570 | -0.19(-0.65%) |
Jun 18, 2019 | 29.71 | 30.00 | 29.11 | 29.42 | 163,760 | -0.02(-0.07%) |
Jun 17, 2019 | 29.91 | 29.95 | 29.42 | 29.44 | 170,035 | -0.39(-1.31%) |
Jun 14, 2019 | 29.82 | 30.02 | 29.39 | 29.83 | 163,800 | +0.04(+0.13%) |
Jun 13, 2019 | 29.61 | 30.07 | 29.31 | 29.79 | 95,344 | +0.28(+0.95%) |
Jun 12, 2019 | 29.36 | 29.59 | 29.18 | 29.51 | 127,744 | +0.09(+0.31%) |
Jun 11, 2019 | 29.80 | 29.96 | 29.29 | 29.42 | 114,092 | -0.09(-0.30%) |
Jun 10, 2019 | 29.72 | 30.00 | 29.35 | 29.51 | 141,641 | -0.09(-0.30%) |
Jun 07, 2019 | 29.08 | 29.87 | 29.06 | 29.60 | 266,900 | +0.63(+2.17%) |
Jun 06, 2019 | 28.82 | 29.08 | 28.38 | 28.97 | 116,400 | +0.13(+0.45%) |
Jun 05, 2019 | 29.22 | 29.22 | 28.52 | 28.84 | 103,301 | -0.38(-1.30%) |
Jun 04, 2019 | 28.70 | 29.26 | 28.61 | 29.22 | 117,615 | +0.91(+3.21%) |