Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.89 | 30.89 | 30.09 | 30.76 | 141,760 | -0.01(-0.04%) |
Aug 29, 2019 | 30.12 | 31.23 | 29.91 | 30.78 | 159,889 | +0.96(+3.23%) |
Aug 28, 2019 | 29.14 | 30.58 | 28.89 | 29.81 | 191,073 | +0.67(+2.31%) |
Aug 27, 2019 | 29.18 | 29.59 | 28.64 | 29.14 | 194,427 | +0.03(+0.09%) |
Aug 26, 2019 | 29.07 | 29.14 | 28.73 | 29.11 | 154,566 | +0.30(+1.05%) |
Aug 23, 2019 | 29.45 | 29.62 | 28.39 | 28.81 | 175,837 | -0.86(-2.89%) |
Aug 22, 2019 | 30.40 | 30.61 | 29.51 | 29.67 | 157,772 | -0.68(-2.24%) |
Aug 21, 2019 | 30.57 | 30.58 | 29.94 | 30.35 | 144,627 | +0.27(+0.90%) |
Aug 20, 2019 | 30.27 | 30.45 | 29.84 | 30.08 | 138,543 | -0.34(-1.11%) |
Aug 19, 2019 | 30.00 | 30.52 | 29.54 | 30.41 | 121,664 | +0.91(+3.09%) |
Aug 16, 2019 | 29.06 | 30.00 | 28.71 | 29.50 | 203,402 | +0.61(+2.10%) |
Aug 15, 2019 | 28.57 | 29.08 | 28.38 | 28.89 | 167,468 | +0.28(+0.97%) |
Aug 14, 2019 | 29.27 | 29.60 | 28.56 | 28.62 | 257,138 | -1.18(-3.95%) |
Aug 13, 2019 | 29.26 | 30.15 | 29.07 | 29.79 | 144,785 | +0.47(+1.60%) |
Aug 12, 2019 | 30.09 | 30.45 | 29.06 | 29.32 | 198,888 | -1.10(-3.60%) |
Aug 09, 2019 | 31.36 | 31.36 | 30.08 | 30.42 | 336,227 | -0.79(-2.54%) |
Aug 08, 2019 | 30.64 | 31.30 | 30.45 | 31.21 | 245,757 | +0.69(+2.25%) |
Aug 07, 2019 | 30.18 | 30.68 | 29.84 | 30.52 | 141,116 | -0.13(-0.43%) |
Aug 06, 2019 | 31.27 | 31.49 | 30.58 | 30.66 | 210,726 | -0.47(-1.51%) |
Aug 05, 2019 | 31.74 | 31.82 | 30.68 | 31.12 | 171,912 | -1.16(-3.60%) |
Aug 02, 2019 | 32.08 | 32.38 | 31.69 | 32.29 | 177,200 | -0.01(-0.02%) |
Aug 01, 2019 | 32.46 | 33.22 | 31.77 | 32.29 | 268,200 | -0.22(-0.67%) |
Jul 31, 2019 | 32.64 | 32.82 | 31.48 | 32.51 | 247,370 | -0.13(-0.38%) |
Jul 30, 2019 | 31.44 | 32.76 | 31.40 | 32.64 | 189,242 | +0.99(+3.13%) |
Jul 29, 2019 | 31.85 | 32.39 | 31.35 | 31.65 | 198,875 | -0.20(-0.62%) |
Jul 26, 2019 | 31.35 | 32.19 | 31.07 | 31.84 | 178,715 | +0.63(+2.01%) |
Jul 25, 2019 | 32.57 | 32.66 | 31.17 | 31.22 | 217,352 | -1.41(-4.32%) |
Jul 24, 2019 | 31.72 | 32.80 | 31.72 | 32.63 | 248,163 | +0.88(+2.77%) |
Jul 23, 2019 | 31.57 | 31.99 | 31.14 | 31.75 | 145,422 | +0.08(+0.25%) |
Jul 22, 2019 | 31.93 | 32.39 | 31.31 | 31.67 | 242,014 | -0.16(-0.51%) |
Jul 19, 2019 | 31.80 | 32.29 | 31.61 | 31.83 | 254,189 | -0.02(-0.06%) |
Jul 18, 2019 | 32.09 | 32.22 | 31.74 | 31.85 | 175,979 | -0.26(-0.82%) |
Jul 17, 2019 | 32.40 | 32.62 | 31.67 | 32.12 | 330,286 | -0.22(-0.67%) |
Jul 16, 2019 | 31.91 | 32.75 | 31.89 | 32.33 | 246,214 | +0.16(+0.49%) |
Jul 15, 2019 | 32.21 | 32.68 | 32.02 | 32.17 | 262,314 | +0.22(+0.70%) |
Jul 12, 2019 | 32.64 | 32.86 | 31.91 | 31.95 | 864,794 | -0.69(-2.11%) |
Jul 11, 2019 | 32.77 | 32.98 | 32.21 | 32.64 | 208,617 | -0.19(-0.58%) |
Jul 10, 2019 | 32.89 | 33.33 | 32.41 | 32.83 | 310,531 | -0.07(-0.20%) |
Jul 09, 2019 | 32.55 | 32.90 | 32.47 | 32.90 | 482,937 | +0.22(+0.66%) |
Jul 08, 2019 | 32.27 | 32.86 | 32.15 | 32.68 | 503,468 | +0.29(+0.89%) |
Jul 05, 2019 | 32.14 | 32.63 | 31.90 | 32.39 | 125,111 | +0.04(+0.12%) |
Jul 03, 2019 | 32.48 | 32.90 | 32.21 | 32.35 | 229,014 | +0.08(+0.24%) |
Jul 02, 2019 | 32.55 | 32.55 | 31.66 | 32.27 | 752,143 | -0.07(-0.22%) |
Jul 01, 2019 | 32.07 | 33.13 | 31.23 | 32.34 | 2,329,383 | +1.55(+5.04%) |
Jun 28, 2019 | 28.82 | 31.45 | 28.63 | 30.79 | 1,204,578 | +1.98(+6.87%) |
Jun 27, 2019 | 27.50 | 29.90 | 27.50 | 28.81 | 3,483,567 | +1.19(+4.32%) |
Jun 26, 2019 | 28.54 | 28.63 | 27.32 | 27.62 | 372,075 | -0.75(-2.63%) |
Jun 25, 2019 | 29.34 | 29.46 | 28.23 | 28.37 | 351,387 | -1.06(-3.61%) |
Jun 24, 2019 | 29.62 | 30.27 | 28.85 | 29.43 | 223,589 | -0.50(-1.69%) |
Jun 21, 2019 | 31.61 | 31.61 | 29.57 | 29.93 | 297,063 | -1.76(-5.54%) |
Jun 20, 2019 | 32.24 | 32.76 | 31.61 | 31.69 | 553,337 | -0.20(-0.64%) |
Jun 19, 2019 | 31.77 | 32.19 | 31.43 | 31.89 | 415,455 | +0.14(+0.43%) |
Jun 18, 2019 | 31.78 | 32.65 | 31.70 | 31.75 | 204,909 | +0.20(+0.64%) |
Jun 17, 2019 | 32.13 | 32.13 | 31.03 | 31.55 | 528,435 | -1.81(-5.42%) |
Jun 14, 2019 | 33.88 | 34.47 | 33.24 | 33.36 | 108,938 | -0.52(-1.53%) |
Jun 13, 2019 | 33.41 | 34.28 | 33.12 | 33.88 | 119,760 | +0.64(+1.93%) |
Jun 12, 2019 | 33.09 | 33.37 | 32.82 | 33.24 | 48,181 | +0.10(+0.30%) |
Jun 11, 2019 | 34.08 | 34.08 | 33.01 | 33.14 | 90,716 | -0.65(-1.92%) |
Jun 10, 2019 | 33.49 | 34.56 | 33.49 | 33.79 | 79,227 | +0.41(+1.22%) |
Jun 07, 2019 | 32.67 | 33.51 | 32.39 | 33.38 | 179,885 | +0.87(+2.66%) |
Jun 06, 2019 | 31.84 | 32.79 | 31.71 | 32.52 | 133,933 | +0.41(+1.27%) |
Jun 05, 2019 | 32.91 | 32.91 | 31.64 | 32.11 | 238,910 | -0.66(-2.00%) |
Jun 04, 2019 | 32.29 | 32.85 | 31.91 | 32.76 | 147,089 | +0.88(+2.75%) |