Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.39 | 32.39 | 32.22 | 32.22 | 1,767 | -0.08(-0.25%) |
Aug 29, 2019 | 32.16 | 32.37 | 32.04 | 32.30 | 6,012 | +0.37(+1.16%) |
Aug 28, 2019 | 31.91 | 31.95 | 31.81 | 31.93 | 2,783 | +0.01(+0.03%) |
Aug 27, 2019 | 31.85 | 32.04 | 31.78 | 31.92 | 3,863 | +0.33(+1.03%) |
Aug 26, 2019 | 31.43 | 31.68 | 31.43 | 31.60 | 970 | +0.39(+1.25%) |
Aug 23, 2019 | 31.85 | 31.85 | 31.21 | 31.21 | 3,865 | -0.63(-1.99%) |
Aug 22, 2019 | 31.79 | 31.89 | 31.75 | 31.84 | 1,395 | -0.24(-0.73%) |
Aug 21, 2019 | 32.05 | 32.08 | 32.05 | 32.08 | 535 | +0.33(+1.03%) |
Aug 20, 2019 | 31.74 | 31.75 | 31.72 | 31.75 | 5,309 | -0.02(-0.06%) |
Aug 19, 2019 | 31.70 | 32.19 | 31.70 | 31.77 | 2,026 | +0.79(+2.54%) |
Aug 16, 2019 | 30.65 | 31.05 | 30.61 | 30.98 | 2,871 | +0.44(+1.45%) |
Aug 15, 2019 | 30.53 | 30.66 | 30.53 | 30.54 | 2,430 | +0.02(+0.08%) |
Aug 14, 2019 | 30.71 | 30.71 | 30.51 | 30.51 | 2,299 | -0.87(-2.77%) |
Aug 13, 2019 | 31.16 | 31.68 | 31.16 | 31.38 | 4,042 | +0.15(+0.48%) |
Aug 12, 2019 | 31.40 | 31.40 | 31.23 | 31.23 | 2,839 | -0.43(-1.37%) |
Aug 09, 2019 | 31.79 | 32.19 | 31.64 | 31.67 | 6,406 | -0.46(-1.44%) |
Aug 08, 2019 | 31.88 | 32.13 | 31.88 | 32.13 | 3,931 | +0.63(+2.01%) |
Aug 07, 2019 | 31.46 | 31.50 | 31.39 | 31.50 | 1,662 | -0.24(-0.76%) |
Aug 06, 2019 | 32.02 | 32.02 | 31.50 | 31.74 | 5,260 | +0.22(+0.70%) |
Aug 05, 2019 | 32.16 | 32.16 | 31.43 | 31.52 | 8,602 | -1.26(-3.84%) |
Aug 02, 2019 | 32.95 | 32.95 | 32.65 | 32.77 | 4,086 | -0.70(-2.09%) |
Aug 01, 2019 | 34.05 | 34.18 | 32.96 | 33.47 | 3,617 | -0.50(-1.48%) |
Jul 31, 2019 | 34.49 | 34.49 | 33.98 | 33.98 | 2,269 | -0.51(-1.47%) |
Jul 30, 2019 | 34.50 | 34.50 | 34.46 | 34.48 | 1,607 | -0.31(-0.88%) |
Jul 29, 2019 | 34.78 | 34.79 | 34.75 | 34.79 | 4,428 | -0.22(-0.63%) |
Jul 26, 2019 | 34.98 | 35.04 | 34.95 | 35.01 | 3,203 | +0.23(+0.66%) |
Jul 25, 2019 | 35.08 | 35.08 | 34.78 | 34.78 | 1,291 | -0.53(-1.49%) |
Jul 24, 2019 | 35.16 | 35.31 | 35.16 | 35.31 | 2,337 | +0.27(+0.78%) |
Jul 23, 2019 | 35.01 | 35.04 | 34.98 | 35.04 | 4,062 | +0.27(+0.78%) |
Jul 22, 2019 | 35.05 | 35.12 | 34.77 | 34.77 | 7,181 | -0.16(-0.45%) |
Jul 19, 2019 | 35.15 | 35.31 | 34.92 | 34.92 | 1,104 | -0.12(-0.35%) |
Jul 18, 2019 | 34.93 | 35.05 | 34.93 | 35.05 | 1,325 | -0.01(-0.03%) |
Jul 17, 2019 | 35.10 | 35.10 | 34.97 | 35.05 | 1,454 | -0.19(-0.54%) |
Jul 16, 2019 | 35.07 | 35.24 | 35.07 | 35.24 | 4,800 | +0.32(+0.91%) |
Jul 15, 2019 | 34.75 | 34.98 | 34.75 | 34.93 | 3,052 | +0.30(+0.86%) |
Jul 12, 2019 | 34.69 | 34.70 | 34.57 | 34.63 | 2,761 | +0.10(+0.29%) |
Jul 11, 2019 | 34.78 | 34.81 | 34.53 | 34.53 | 2,613 | -0.19(-0.55%) |
Jul 10, 2019 | 34.81 | 34.83 | 34.57 | 34.72 | 9,475 | +0.05(+0.13%) |
Jul 09, 2019 | 34.51 | 34.67 | 34.44 | 34.67 | 3,874 | -0.01(-0.04%) |
Jul 08, 2019 | 34.72 | 34.72 | 34.67 | 34.69 | 2,951 | -0.11(-0.32%) |
Jul 05, 2019 | 34.73 | 34.80 | 34.73 | 34.80 | 773 | -0.14(-0.40%) |
Jul 03, 2019 | 34.82 | 34.94 | 34.82 | 34.94 | 220 | +0.18(+0.52%) |
Jul 02, 2019 | 34.69 | 34.80 | 34.66 | 34.76 | 3,501 | +0.41(+1.20%) |
Jul 01, 2019 | 34.47 | 34.77 | 34.35 | 34.35 | 4,043 | +0.49(+1.44%) |
Jun 28, 2019 | 33.88 | 33.88 | 33.77 | 33.86 | 3,865 | +0.19(+0.56%) |
Jun 27, 2019 | 33.37 | 33.67 | 33.33 | 33.67 | 4,564 | +0.58(+1.75%) |
Jun 26, 2019 | 32.92 | 33.15 | 32.92 | 33.09 | 2,846 | +0.28(+0.86%) |
Jun 25, 2019 | 33.05 | 33.05 | 32.81 | 32.81 | 5,020 | -0.48(-1.45%) |
Jun 24, 2019 | 33.67 | 33.67 | 33.29 | 33.29 | 1,934 | -0.28(-0.83%) |
Jun 21, 2019 | 33.89 | 33.89 | 33.56 | 33.57 | 2,209 | -0.32(-0.93%) |
Jun 20, 2019 | 34.27 | 34.27 | 33.89 | 33.89 | 3,432 | +0.36(+1.08%) |
Jun 19, 2019 | 33.40 | 33.72 | 33.39 | 33.52 | 3,189 | +0.35(+1.06%) |
Jun 18, 2019 | 33.23 | 33.23 | 33.00 | 33.17 | 1,678 | +0.63(+1.93%) |
Jun 17, 2019 | 32.49 | 32.62 | 32.49 | 32.54 | 1,093 | +0.00(+0.01%) |
Jun 14, 2019 | 32.59 | 32.59 | 32.47 | 32.54 | 2,871 | -0.12(-0.36%) |
Jun 13, 2019 | 32.84 | 32.84 | 32.65 | 32.66 | 3,699 | +0.05(+0.17%) |
Jun 12, 2019 | 32.62 | 32.68 | 32.24 | 32.60 | 3,213 | -0.40(-1.21%) |
Jun 11, 2019 | 33.33 | 33.33 | 33.00 | 33.00 | 2,317 | -0.07(-0.22%) |
Jun 10, 2019 | 32.49 | 33.08 | 32.49 | 33.07 | 5,445 | +0.90(+2.79%) |
Jun 07, 2019 | 32.11 | 32.35 | 31.89 | 32.18 | 3,424 | +0.33(+1.05%) |
Jun 06, 2019 | 31.65 | 31.84 | 31.65 | 31.84 | 2,483 | +0.12(+0.37%) |
Jun 05, 2019 | 31.72 | 31.72 | 31.46 | 31.72 | 6,186 | +0.05(+0.14%) |
Jun 04, 2019 | 30.98 | 31.68 | 30.67 | 31.68 | 15,273 | +0.70(+2.25%) |