Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.22 | 32.30 | 31.99 | 32.11 | 70,915 | -0.04(-0.11%) |
Aug 29, 2019 | 32.29 | 32.32 | 31.96 | 32.14 | 102,225 | +0.04(+0.11%) |
Aug 28, 2019 | 31.82 | 32.13 | 31.76 | 32.11 | 192,645 | +0.28(+0.88%) |
Aug 27, 2019 | 32.11 | 32.13 | 31.70 | 31.83 | 114,412 | -0.08(-0.24%) |
Aug 26, 2019 | 31.79 | 31.98 | 31.67 | 31.90 | 105,453 | +0.30(+0.95%) |
Aug 23, 2019 | 32.08 | 32.15 | 31.43 | 31.60 | 127,851 | -0.51(-1.60%) |
Aug 22, 2019 | 31.99 | 32.17 | 31.92 | 32.12 | 104,090 | +0.18(+0.56%) |
Aug 21, 2019 | 32.00 | 32.06 | 31.86 | 31.94 | 108,730 | +0.11(+0.33%) |
Aug 20, 2019 | 32.24 | 32.24 | 31.83 | 31.83 | 85,182 | -0.40(-1.24%) |
Aug 19, 2019 | 32.25 | 32.27 | 32.11 | 32.23 | 120,962 | +0.33(+1.03%) |
Aug 16, 2019 | 31.75 | 32.02 | 31.75 | 31.90 | 97,861 | +0.35(+1.10%) |
Aug 15, 2019 | 31.43 | 31.65 | 31.31 | 31.56 | 125,810 | +0.47(+1.50%) |
Aug 14, 2019 | 31.35 | 31.52 | 31.07 | 31.09 | 597,541 | -0.50(-1.59%) |
Aug 13, 2019 | 31.19 | 31.70 | 31.19 | 31.59 | 130,159 | +0.35(+1.14%) |
Aug 12, 2019 | 31.37 | 31.43 | 31.14 | 31.24 | 93,896 | -0.19(-0.59%) |
Aug 09, 2019 | 31.59 | 31.62 | 31.24 | 31.43 | 154,909 | -0.19(-0.59%) |
Aug 08, 2019 | 31.18 | 31.66 | 31.11 | 31.61 | 192,331 | +0.37(+1.19%) |
Aug 07, 2019 | 30.77 | 31.35 | 30.49 | 31.24 | 119,243 | +0.36(+1.18%) |
Aug 06, 2019 | 30.71 | 31.02 | 30.64 | 30.88 | 176,842 | +0.27(+0.87%) |
Aug 05, 2019 | 31.26 | 31.31 | 30.45 | 30.61 | 309,526 | -0.83(-2.65%) |
Aug 02, 2019 | 31.43 | 31.60 | 31.33 | 31.44 | 70,690 | -0.02(-0.06%) |
Aug 01, 2019 | 31.65 | 32.02 | 31.45 | 31.46 | 107,779 | -0.12(-0.39%) |
Jul 31, 2019 | 32.14 | 32.14 | 31.24 | 31.59 | 125,399 | -0.58(-1.79%) |
Jul 30, 2019 | 32.21 | 32.34 | 32.12 | 32.16 | 103,124 | +0.07(+0.22%) |
Jul 29, 2019 | 32.08 | 32.14 | 32.03 | 32.09 | 94,172 | +0.06(+0.19%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.71 | 32.03 | 112,856 | +0.35(+1.12%) |
Jul 25, 2019 | 31.63 | 31.75 | 31.54 | 31.67 | 66,028 | +0.02(+0.06%) |
Jul 24, 2019 | 31.81 | 31.85 | 31.63 | 31.66 | 74,963 | -0.21(-0.67%) |
Jul 23, 2019 | 31.98 | 31.98 | 31.78 | 31.87 | 109,517 | +0.19(+0.59%) |
Jul 22, 2019 | 31.92 | 31.92 | 31.62 | 31.68 | 665,904 | -0.13(-0.42%) |
Jul 19, 2019 | 32.11 | 32.16 | 31.82 | 31.82 | 74,072 | -0.23(-0.72%) |
Jul 18, 2019 | 31.84 | 32.12 | 31.77 | 32.05 | 74,004 | +0.27(+0.87%) |
Jul 17, 2019 | 31.83 | 31.86 | 31.68 | 31.77 | 113,966 | -0.05(-0.17%) |
Jul 16, 2019 | 31.83 | 31.90 | 31.71 | 31.82 | 121,032 | +0.02(+0.06%) |
Jul 15, 2019 | 31.78 | 31.85 | 31.75 | 31.81 | 118,507 | +0.04(+0.14%) |
Jul 12, 2019 | 31.70 | 31.80 | 31.67 | 31.76 | 63,474 | +0.15(+0.46%) |
Jul 11, 2019 | 31.65 | 31.66 | 31.49 | 31.62 | 69,641 | +0.05(+0.16%) |
Jul 10, 2019 | 31.50 | 31.61 | 31.45 | 31.57 | 81,761 | +0.20(+0.62%) |
Jul 09, 2019 | 31.49 | 31.49 | 31.25 | 31.37 | 91,551 | -0.17(-0.55%) |
Jul 08, 2019 | 31.47 | 31.59 | 31.46 | 31.55 | 69,222 | +0.09(+0.28%) |
Jul 05, 2019 | 31.47 | 31.51 | 31.23 | 31.46 | 106,091 | -0.14(-0.46%) |
Jul 03, 2019 | 31.29 | 31.64 | 31.29 | 31.60 | 79,258 | +0.37(+1.19%) |
Jul 02, 2019 | 30.99 | 31.23 | 30.99 | 31.23 | 72,112 | +0.27(+0.86%) |
Jul 01, 2019 | 31.01 | 31.06 | 30.82 | 30.96 | 182,506 | +0.13(+0.41%) |
Jun 28, 2019 | 30.95 | 30.98 | 30.76 | 30.84 | 92,562 | +0.04(+0.14%) |
Jun 27, 2019 | 30.78 | 30.84 | 30.64 | 30.80 | 77,124 | +0.04(+0.12%) |
Jun 26, 2019 | 31.13 | 31.13 | 30.75 | 30.76 | 265,909 | -0.42(-1.34%) |
Jun 25, 2019 | 31.19 | 31.24 | 31.10 | 31.18 | 255,768 | +0.00(+0.01%) |
Jun 24, 2019 | 31.18 | 31.30 | 31.16 | 31.17 | 82,310 | +0.07(+0.21%) |
Jun 21, 2019 | 31.17 | 31.26 | 31.10 | 31.11 | 213,648 | -0.09(-0.29%) |
Jun 20, 2019 | 31.11 | 31.25 | 31.04 | 31.20 | 113,195 | +0.23(+0.74%) |
Jun 19, 2019 | 30.84 | 31.01 | 30.67 | 30.97 | 61,833 | +0.11(+0.37%) |
Jun 18, 2019 | 31.26 | 31.26 | 30.82 | 30.85 | 96,226 | -0.16(-0.51%) |
Jun 17, 2019 | 31.08 | 31.10 | 30.87 | 31.01 | 103,943 | -0.08(-0.26%) |
Jun 14, 2019 | 31.07 | 31.17 | 31.04 | 31.09 | 153,076 | -0.01(-0.03%) |
Jun 13, 2019 | 31.08 | 31.15 | 30.92 | 31.10 | 93,026 | +0.09(+0.28%) |
Jun 12, 2019 | 31.04 | 31.17 | 30.97 | 31.01 | 149,298 | +0.03(+0.09%) |
Jun 11, 2019 | 30.97 | 31.05 | 30.90 | 30.98 | 575,896 | +0.14(+0.46%) |
Jun 10, 2019 | 30.91 | 30.91 | 30.75 | 30.84 | 113,735 | +0.03(+0.09%) |
Jun 07, 2019 | 30.65 | 30.95 | 30.65 | 30.82 | 105,871 | +0.27(+0.89%) |
Jun 06, 2019 | 30.33 | 30.59 | 30.32 | 30.54 | 83,822 | +0.29(+0.96%) |
Jun 05, 2019 | 30.03 | 30.30 | 29.95 | 30.25 | 101,160 | +0.31(+1.03%) |
Jun 04, 2019 | 29.85 | 29.95 | 29.78 | 29.95 | 477,912 | +0.24(+0.80%) |