Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.64 | 30.78 | 30.45 | 30.71 | 106,200 | +0.22(+0.72%) |
Aug 29, 2019 | 30.37 | 30.68 | 30.31 | 30.49 | 138,311 | +0.51(+1.70%) |
Aug 28, 2019 | 29.71 | 30.06 | 29.33 | 29.98 | 120,388 | +0.27(+0.91%) |
Aug 27, 2019 | 30.22 | 30.47 | 29.46 | 29.71 | 138,882 | -0.31(-1.03%) |
Aug 26, 2019 | 30.75 | 30.75 | 29.78 | 30.02 | 141,073 | -0.23(-0.76%) |
Aug 23, 2019 | 30.80 | 31.45 | 30.07 | 30.25 | 170,900 | -0.92(-2.95%) |
Aug 22, 2019 | 31.07 | 31.38 | 30.98 | 31.17 | 88,130 | +0.19(+0.61%) |
Aug 21, 2019 | 31.42 | 31.86 | 30.84 | 30.98 | 116,989 | -0.03(-0.10%) |
Aug 20, 2019 | 30.60 | 31.24 | 30.29 | 31.01 | 134,776 | +0.29(+0.94%) |
Aug 19, 2019 | 31.09 | 31.11 | 30.71 | 30.72 | 151,856 | +0.12(+0.39%) |
Aug 16, 2019 | 30.06 | 30.80 | 30.06 | 30.60 | 129,100 | +0.76(+2.55%) |
Aug 15, 2019 | 29.75 | 30.15 | 29.50 | 29.84 | 116,821 | +0.16(+0.54%) |
Aug 14, 2019 | 30.00 | 30.25 | 29.64 | 29.68 | 217,461 | -0.97(-3.16%) |
Aug 13, 2019 | 30.00 | 31.05 | 29.90 | 30.65 | 114,550 | +0.57(+1.89%) |
Aug 12, 2019 | 30.65 | 30.72 | 30.07 | 30.08 | 178,836 | -0.74(-2.40%) |
Aug 09, 2019 | 31.01 | 31.14 | 30.46 | 30.82 | 172,000 | -0.26(-0.84%) |
Aug 08, 2019 | 30.79 | 31.23 | 30.55 | 31.08 | 195,940 | +0.41(+1.34%) |
Aug 07, 2019 | 30.85 | 30.97 | 30.41 | 30.67 | 283,361 | -0.55(-1.76%) |
Aug 06, 2019 | 31.44 | 31.58 | 30.61 | 31.22 | 242,679 | +0.21(+0.68%) |
Aug 05, 2019 | 29.67 | 31.14 | 29.30 | 31.01 | 396,629 | +0.76(+2.51%) |
Aug 02, 2019 | 30.63 | 30.74 | 29.91 | 30.25 | 409,300 | -0.65(-2.10%) |
Aug 01, 2019 | 32.81 | 33.44 | 30.51 | 30.90 | 509,632 | -1.67(-5.13%) |
Jul 31, 2019 | 33.43 | 33.74 | 32.37 | 32.57 | 532,313 | -0.83(-2.49%) |
Jul 30, 2019 | 33.30 | 33.59 | 33.04 | 33.40 | 246,147 | -0.22(-0.65%) |
Jul 29, 2019 | 33.75 | 33.97 | 33.30 | 33.62 | 137,535 | -0.36(-1.06%) |
Jul 26, 2019 | 34.02 | 34.46 | 33.61 | 33.98 | 369,500 | +0.07(+0.21%) |
Jul 25, 2019 | 33.50 | 34.10 | 33.35 | 33.91 | 359,898 | +0.32(+0.95%) |
Jul 24, 2019 | 32.11 | 33.81 | 32.11 | 33.59 | 259,672 | +1.43(+4.45%) |
Jul 23, 2019 | 32.05 | 32.62 | 31.89 | 32.16 | 121,479 | +0.40(+1.26%) |
Jul 22, 2019 | 31.60 | 32.08 | 31.49 | 31.76 | 136,221 | +0.27(+0.86%) |
Jul 19, 2019 | 31.61 | 32.08 | 31.44 | 31.49 | 150,600 | -0.03(-0.10%) |
Jul 18, 2019 | 31.95 | 32.11 | 31.48 | 31.52 | 112,630 | -0.46(-1.44%) |
Jul 17, 2019 | 31.70 | 32.07 | 31.53 | 31.98 | 113,085 | +0.19(+0.60%) |
Jul 16, 2019 | 31.33 | 32.43 | 31.06 | 31.79 | 261,143 | +0.13(+0.41%) |
Jul 15, 2019 | 31.87 | 31.91 | 31.25 | 31.66 | 198,004 | +0.10(+0.32%) |
Jul 12, 2019 | 31.23 | 31.92 | 31.14 | 31.56 | 162,100 | +0.52(+1.68%) |
Jul 11, 2019 | 31.05 | 31.25 | 30.81 | 31.04 | 132,707 | -0.04(-0.13%) |
Jul 10, 2019 | 31.14 | 31.46 | 30.95 | 31.08 | 151,722 | +0.05(+0.16%) |
Jul 09, 2019 | 31.12 | 31.36 | 30.76 | 31.03 | 161,851 | -0.32(-1.02%) |
Jul 08, 2019 | 31.33 | 31.71 | 31.14 | 31.35 | 232,291 | -0.11(-0.35%) |
Jul 05, 2019 | 30.85 | 31.55 | 30.85 | 31.46 | 114,000 | +0.44(+1.42%) |
Jul 03, 2019 | 31.29 | 31.43 | 30.91 | 31.02 | 54,000 | -0.12(-0.39%) |
Jul 02, 2019 | 31.91 | 31.91 | 30.71 | 31.14 | 155,962 | -0.77(-2.41%) |
Jul 01, 2019 | 32.00 | 32.79 | 31.75 | 31.91 | 185,891 | +0.36(+1.14%) |
Jun 28, 2019 | 32.47 | 32.73 | 31.54 | 31.55 | 1,064,100 | -0.90(-2.77%) |
Jun 27, 2019 | 31.18 | 32.51 | 31.14 | 32.45 | 238,122 | +1.44(+4.64%) |
Jun 26, 2019 | 30.73 | 31.23 | 30.73 | 31.01 | 209,359 | +0.32(+1.04%) |
Jun 25, 2019 | 31.34 | 31.49 | 30.38 | 30.69 | 372,082 | -0.68(-2.17%) |
Jun 24, 2019 | 32.11 | 32.16 | 31.15 | 31.37 | 172,256 | -0.85(-2.64%) |
Jun 21, 2019 | 31.49 | 32.40 | 31.49 | 32.22 | 403,900 | +0.53(+1.67%) |
Jun 20, 2019 | 31.17 | 31.73 | 30.98 | 31.69 | 359,561 | +0.84(+2.72%) |
Jun 19, 2019 | 30.26 | 30.95 | 30.09 | 30.85 | 282,882 | +0.65(+2.15%) |
Jun 18, 2019 | 29.67 | 30.32 | 29.40 | 30.20 | 319,469 | +0.81(+2.76%) |
Jun 17, 2019 | 29.16 | 29.52 | 29.14 | 29.39 | 176,691 | +0.26(+0.89%) |
Jun 14, 2019 | 29.28 | 29.36 | 29.00 | 29.13 | 180,600 | -0.23(-0.78%) |
Jun 13, 2019 | 29.07 | 29.49 | 28.69 | 29.36 | 171,569 | +0.47(+1.63%) |
Jun 12, 2019 | 28.89 | 29.24 | 28.64 | 28.89 | 193,544 | +0.02(+0.07%) |
Jun 11, 2019 | 28.72 | 29.05 | 28.55 | 28.87 | 217,939 | +0.44(+1.55%) |
Jun 10, 2019 | 28.19 | 28.98 | 28.19 | 28.43 | 284,313 | +0.38(+1.35%) |
Jun 07, 2019 | 27.29 | 28.23 | 27.29 | 28.05 | 190,200 | +0.84(+3.09%) |
Jun 06, 2019 | 27.35 | 27.55 | 26.71 | 27.21 | 404,616 | -0.17(-0.62%) |
Jun 05, 2019 | 27.06 | 27.39 | 26.89 | 27.38 | 167,739 | +0.30(+1.11%) |
Jun 04, 2019 | 26.91 | 27.27 | 26.71 | 27.08 | 169,869 | +0.62(+2.34%) |