Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.18 | 32.77 | 31.93 | 32.02 | 310,800 | +0.16(+0.50%) |
Aug 29, 2019 | 31.61 | 32.48 | 31.61 | 31.86 | 346,691 | +0.78(+2.51%) |
Aug 28, 2019 | 30.89 | 31.35 | 30.51 | 31.08 | 343,524 | +0.19(+0.62%) |
Aug 27, 2019 | 32.34 | 32.34 | 30.79 | 30.89 | 495,036 | -1.06(-3.32%) |
Aug 26, 2019 | 33.76 | 33.76 | 31.81 | 31.95 | 539,380 | -1.24(-3.74%) |
Aug 23, 2019 | 34.62 | 34.63 | 33.08 | 33.19 | 331,000 | -1.77(-5.06%) |
Aug 22, 2019 | 34.87 | 35.35 | 34.32 | 34.96 | 302,242 | +0.29(+0.84%) |
Aug 21, 2019 | 34.80 | 35.19 | 34.56 | 34.67 | 278,416 | +0.38(+1.11%) |
Aug 20, 2019 | 34.12 | 34.68 | 33.71 | 34.29 | 292,604 | -0.39(-1.12%) |
Aug 19, 2019 | 34.75 | 35.15 | 34.39 | 34.68 | 365,427 | +0.53(+1.55%) |
Aug 16, 2019 | 33.70 | 34.19 | 33.51 | 34.15 | 308,900 | +0.81(+2.43%) |
Aug 15, 2019 | 33.32 | 33.50 | 32.88 | 33.34 | 367,824 | +0.28(+0.85%) |
Aug 14, 2019 | 33.26 | 33.49 | 32.60 | 33.06 | 528,760 | -0.97(-2.85%) |
Aug 13, 2019 | 32.86 | 34.44 | 32.40 | 34.03 | 568,027 | +1.31(+4.00%) |
Aug 12, 2019 | 33.25 | 33.53 | 32.32 | 32.72 | 715,371 | -1.03(-3.05%) |
Aug 09, 2019 | 31.28 | 34.37 | 30.12 | 33.75 | 1,536,900 | +0.52(+1.56%) |
Aug 08, 2019 | 32.00 | 34.10 | 31.70 | 33.23 | 1,473,061 | +1.57(+4.96%) |
Aug 07, 2019 | 29.31 | 31.74 | 29.29 | 31.66 | 891,839 | +2.07(+7.00%) |
Aug 06, 2019 | 29.54 | 30.37 | 29.11 | 29.59 | 804,115 | +0.31(+1.06%) |
Aug 05, 2019 | 29.50 | 29.50 | 28.80 | 29.28 | 525,156 | -1.07(-3.53%) |
Aug 02, 2019 | 31.27 | 31.68 | 30.30 | 30.35 | 503,000 | -1.21(-3.83%) |
Aug 01, 2019 | 32.01 | 33.39 | 31.38 | 31.56 | 536,278 | -0.62(-1.93%) |
Jul 31, 2019 | 32.75 | 32.89 | 31.90 | 32.18 | 444,893 | -0.49(-1.50%) |
Jul 30, 2019 | 32.03 | 32.73 | 31.65 | 32.67 | 455,737 | -0.02(-0.06%) |
Jul 29, 2019 | 33.10 | 33.35 | 32.39 | 32.69 | 433,868 | -0.33(-1.00%) |
Jul 26, 2019 | 32.95 | 33.19 | 32.62 | 33.02 | 627,700 | +0.27(+0.82%) |
Jul 25, 2019 | 32.75 | 33.19 | 32.05 | 32.75 | 814,698 | +0.00(+0.00%) |
Jul 24, 2019 | 31.00 | 32.99 | 30.99 | 32.75 | 1,485,358 | +1.54(+4.93%) |
Jul 23, 2019 | 31.55 | 31.71 | 31.03 | 31.21 | 856,952 | -0.02(-0.06%) |
Jul 22, 2019 | 31.53 | 32.03 | 31.10 | 31.23 | 531,610 | -0.23(-0.73%) |
Jul 19, 2019 | 31.53 | 31.92 | 31.34 | 31.46 | 411,400 | -0.07(-0.22%) |
Jul 18, 2019 | 31.43 | 31.72 | 31.29 | 31.53 | 426,280 | +0.17(+0.54%) |
Jul 17, 2019 | 31.88 | 31.95 | 31.33 | 31.36 | 372,739 | -0.49(-1.54%) |
Jul 16, 2019 | 31.34 | 32.08 | 31.15 | 31.85 | 494,482 | +0.38(+1.21%) |
Jul 15, 2019 | 31.02 | 31.68 | 31.02 | 31.47 | 451,993 | +0.44(+1.42%) |
Jul 12, 2019 | 30.55 | 31.47 | 30.55 | 31.03 | 455,600 | +0.42(+1.37%) |
Jul 11, 2019 | 30.45 | 30.63 | 30.02 | 30.61 | 459,531 | +0.16(+0.53%) |
Jul 10, 2019 | 30.11 | 30.82 | 30.11 | 30.45 | 333,348 | +0.65(+2.18%) |
Jul 09, 2019 | 29.32 | 30.03 | 29.27 | 29.80 | 344,824 | +0.25(+0.85%) |
Jul 08, 2019 | 29.78 | 30.02 | 29.50 | 29.55 | 276,422 | -0.46(-1.53%) |
Jul 05, 2019 | 29.81 | 30.24 | 29.63 | 30.01 | 261,100 | -0.02(-0.07%) |
Jul 03, 2019 | 30.47 | 30.65 | 29.87 | 30.03 | 247,900 | -0.29(-0.96%) |
Jul 02, 2019 | 29.96 | 30.38 | 29.62 | 30.32 | 379,729 | +1.70(+5.94%) |
Jul 01, 2019 | 30.00 | 30.59 | 28.62 | 28.62 | 512,921 | -0.52(-1.78%) |
Jun 28, 2019 | 29.46 | 29.66 | 29.06 | 29.14 | 721,500 | -0.07(-0.24%) |
Jun 27, 2019 | 28.62 | 29.33 | 28.53 | 29.21 | 344,603 | +0.72(+2.53%) |
Jun 26, 2019 | 28.01 | 28.88 | 27.78 | 28.49 | 419,597 | +0.80(+2.89%) |
Jun 25, 2019 | 27.98 | 28.48 | 27.45 | 27.69 | 535,682 | -0.29(-1.04%) |
Jun 24, 2019 | 28.35 | 28.70 | 27.92 | 27.98 | 416,352 | -0.37(-1.31%) |
Jun 21, 2019 | 28.61 | 29.01 | 28.10 | 28.35 | 513,900 | -0.33(-1.15%) |
Jun 20, 2019 | 29.35 | 29.49 | 28.64 | 28.68 | 360,792 | -0.11(-0.38%) |
Jun 19, 2019 | 28.78 | 29.20 | 28.61 | 28.79 | 423,597 | +0.08(+0.28%) |
Jun 18, 2019 | 28.85 | 29.68 | 28.59 | 28.71 | 901,920 | +0.69(+2.46%) |
Jun 17, 2019 | 27.93 | 28.41 | 27.72 | 28.02 | 691,251 | +0.13(+0.47%) |
Jun 14, 2019 | 28.50 | 28.51 | 27.67 | 27.89 | 694,600 | -1.01(-3.49%) |
Jun 13, 2019 | 28.22 | 28.96 | 27.77 | 28.90 | 719,958 | +0.83(+2.96%) |
Jun 12, 2019 | 28.06 | 28.35 | 27.78 | 28.07 | 328,133 | -0.10(-0.35%) |
Jun 11, 2019 | 28.57 | 28.79 | 28.05 | 28.17 | 548,204 | +0.08(+0.28%) |
Jun 10, 2019 | 28.24 | 29.09 | 28.08 | 28.09 | 422,182 | +0.04(+0.14%) |
Jun 07, 2019 | 28.07 | 28.31 | 27.54 | 28.05 | 375,400 | +0.16(+0.57%) |
Jun 06, 2019 | 28.14 | 28.49 | 27.47 | 27.89 | 334,561 | -0.13(-0.46%) |
Jun 05, 2019 | 28.90 | 28.90 | 27.64 | 28.02 | 482,384 | -0.70(-2.44%) |
Jun 04, 2019 | 27.64 | 28.78 | 27.50 | 28.72 | 1,074,504 | +1.43(+5.24%) |