Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.82 | 34.82 | 34.25 | 34.31 | 32,387 | -0.38(-1.09%) |
Aug 29, 2019 | 34.61 | 34.69 | 34.28 | 34.69 | 29,241 | +0.47(+1.37%) |
Aug 28, 2019 | 33.48 | 34.53 | 33.42 | 34.22 | 16,352 | +0.55(+1.63%) |
Aug 27, 2019 | 34.45 | 34.68 | 33.41 | 33.67 | 26,827 | -0.48(-1.40%) |
Aug 26, 2019 | 34.14 | 34.19 | 33.80 | 34.15 | 54,731 | +0.44(+1.30%) |
Aug 23, 2019 | 34.86 | 35.07 | 33.68 | 33.71 | 40,008 | -1.30(-3.70%) |
Aug 22, 2019 | 35.82 | 35.82 | 34.85 | 35.01 | 17,833 | -0.81(-2.27%) |
Aug 21, 2019 | 35.71 | 35.90 | 35.61 | 35.82 | 57,264 | +0.33(+0.94%) |
Aug 20, 2019 | 35.69 | 35.84 | 35.38 | 35.48 | 26,586 | -0.37(-1.03%) |
Aug 19, 2019 | 35.81 | 35.97 | 35.46 | 35.85 | 28,609 | +0.54(+1.52%) |
Aug 16, 2019 | 34.72 | 35.32 | 34.71 | 35.31 | 33,891 | +0.87(+2.52%) |
Aug 15, 2019 | 34.91 | 35.10 | 34.36 | 34.45 | 34,342 | -0.36(-1.03%) |
Aug 14, 2019 | 34.82 | 35.27 | 34.66 | 34.81 | 36,494 | -0.60(-1.69%) |
Aug 13, 2019 | 34.75 | 35.63 | 34.75 | 35.40 | 27,066 | +0.80(+2.31%) |
Aug 12, 2019 | 34.96 | 35.07 | 34.44 | 34.61 | 14,246 | -0.63(-1.78%) |
Aug 09, 2019 | 35.25 | 35.55 | 34.91 | 35.23 | 21,558 | -0.24(-0.67%) |
Aug 08, 2019 | 35.03 | 35.50 | 34.86 | 35.47 | 24,494 | +0.62(+1.77%) |
Aug 07, 2019 | 34.16 | 35.01 | 34.16 | 34.86 | 24,586 | +0.35(+1.01%) |
Aug 06, 2019 | 33.99 | 34.58 | 33.51 | 34.51 | 14,843 | +0.91(+2.70%) |
Aug 05, 2019 | 34.04 | 34.27 | 33.33 | 33.60 | 50,129 | -0.78(-2.26%) |
Aug 02, 2019 | 35.16 | 35.16 | 34.06 | 34.38 | 26,571 | -0.95(-2.68%) |
Aug 01, 2019 | 35.34 | 35.99 | 35.13 | 35.32 | 22,379 | +0.14(+0.40%) |
Jul 31, 2019 | 35.61 | 35.95 | 35.05 | 35.18 | 33,122 | -0.38(-1.07%) |
Jul 30, 2019 | 34.88 | 35.56 | 34.88 | 35.56 | 20,471 | +0.36(+1.02%) |
Jul 29, 2019 | 35.32 | 35.39 | 34.75 | 35.20 | 29,132 | -0.12(-0.34%) |
Jul 26, 2019 | 34.90 | 35.32 | 34.90 | 35.32 | 48,230 | +0.55(+1.58%) |
Jul 25, 2019 | 35.53 | 35.65 | 34.70 | 34.78 | 31,465 | -0.78(-2.19%) |
Jul 24, 2019 | 34.97 | 35.56 | 34.79 | 35.55 | 37,012 | +0.54(+1.54%) |
Jul 23, 2019 | 35.51 | 35.51 | 34.98 | 35.02 | 18,091 | -0.55(-1.54%) |
Jul 22, 2019 | 35.46 | 35.79 | 35.46 | 35.56 | 18,026 | +0.21(+0.59%) |
Jul 19, 2019 | 36.15 | 36.15 | 35.35 | 35.35 | 16,043 | -0.74(-2.04%) |
Jul 18, 2019 | 35.56 | 36.09 | 35.56 | 36.09 | 13,601 | +0.46(+1.29%) |
Jul 17, 2019 | 35.84 | 35.84 | 35.52 | 35.63 | 20,282 | -0.06(-0.17%) |
Jul 16, 2019 | 36.00 | 36.00 | 35.66 | 35.69 | 21,780 | -0.28(-0.78%) |
Jul 15, 2019 | 36.09 | 36.09 | 35.78 | 35.97 | 21,731 | -0.04(-0.11%) |
Jul 12, 2019 | 35.78 | 36.17 | 35.67 | 36.01 | 19,953 | +0.27(+0.75%) |
Jul 11, 2019 | 36.19 | 36.20 | 35.50 | 35.74 | 24,762 | -0.47(-1.29%) |
Jul 10, 2019 | 36.30 | 36.32 | 35.67 | 36.21 | 45,477 | +0.10(+0.28%) |
Jul 09, 2019 | 35.28 | 36.17 | 35.28 | 36.11 | 23,194 | +0.55(+1.54%) |
Jul 08, 2019 | 36.03 | 36.03 | 35.32 | 35.56 | 26,393 | -0.59(-1.63%) |
Jul 05, 2019 | 36.55 | 36.87 | 36.12 | 36.15 | 22,360 | -0.69(-1.88%) |
Jul 03, 2019 | 36.43 | 36.86 | 36.30 | 36.85 | 13,035 | +0.62(+1.72%) |
Jul 02, 2019 | 36.57 | 36.57 | 35.97 | 36.22 | 53,068 | -0.32(-0.87%) |
Jul 01, 2019 | 36.58 | 36.67 | 36.26 | 36.54 | 38,205 | +0.52(+1.44%) |
Jun 28, 2019 | 35.54 | 36.05 | 35.54 | 36.02 | 40,609 | +0.55(+1.55%) |
Jun 27, 2019 | 34.64 | 35.47 | 34.64 | 35.47 | 26,115 | +0.93(+2.68%) |
Jun 26, 2019 | 35.13 | 35.17 | 34.42 | 34.55 | 33,798 | -0.46(-1.31%) |
Jun 25, 2019 | 35.31 | 35.56 | 35.01 | 35.01 | 30,543 | -0.05(-0.14%) |
Jun 24, 2019 | 35.99 | 35.99 | 35.02 | 35.05 | 35,958 | -0.83(-2.31%) |
Jun 21, 2019 | 35.80 | 35.91 | 35.17 | 35.88 | 54,948 | -0.08(-0.22%) |
Jun 20, 2019 | 36.32 | 36.64 | 35.90 | 35.96 | 73,687 | +0.08(+0.22%) |
Jun 19, 2019 | 35.78 | 35.99 | 35.69 | 35.88 | 43,327 | +0.05(+0.14%) |
Jun 18, 2019 | 35.62 | 35.92 | 35.25 | 35.83 | 139,804 | +0.57(+1.61%) |
Jun 17, 2019 | 34.00 | 35.28 | 34.00 | 35.26 | 220,037 | +2.51(+7.67%) |
Jun 14, 2019 | 33.59 | 33.59 | 32.75 | 32.75 | 28,075 | -0.80(-2.38%) |
Jun 13, 2019 | 33.25 | 33.57 | 32.96 | 33.55 | 18,806 | +0.45(+1.36%) |
Jun 12, 2019 | 32.69 | 33.10 | 32.54 | 33.10 | 14,126 | +0.43(+1.31%) |
Jun 11, 2019 | 33.70 | 33.70 | 32.61 | 32.67 | 24,816 | -0.68(-2.03%) |
Jun 10, 2019 | 33.86 | 34.01 | 33.35 | 33.35 | 13,852 | -0.27(-0.80%) |
Jun 07, 2019 | 33.15 | 33.71 | 32.86 | 33.62 | 37,100 | +0.71(+2.15%) |
Jun 06, 2019 | 33.65 | 33.68 | 32.83 | 32.91 | 56,200 | -0.72(-2.14%) |
Jun 05, 2019 | 33.90 | 33.90 | 33.35 | 33.63 | 91,570 | -0.11(-0.33%) |
Jun 04, 2019 | 33.33 | 33.78 | 33.18 | 33.74 | 25,223 | +0.85(+2.58%) |