Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.89 | 33.89 | 32.97 | 33.55 | 29,189 | -0.07(-0.20%) |
Aug 29, 2019 | 33.59 | 33.86 | 33.48 | 33.62 | 32,700 | +0.46(+1.38%) |
Aug 28, 2019 | 32.62 | 33.26 | 32.30 | 33.16 | 36,153 | +0.43(+1.31%) |
Aug 27, 2019 | 33.45 | 33.57 | 32.69 | 32.73 | 46,182 | -0.70(-2.11%) |
Aug 26, 2019 | 33.78 | 33.87 | 33.08 | 33.44 | 31,255 | -0.18(-0.54%) |
Aug 23, 2019 | 34.58 | 35.27 | 33.37 | 33.62 | 64,889 | -1.30(-3.74%) |
Aug 22, 2019 | 34.10 | 35.27 | 33.76 | 34.92 | 102,198 | +0.97(+2.86%) |
Aug 21, 2019 | 33.82 | 34.25 | 33.01 | 33.95 | 79,229 | +0.48(+1.42%) |
Aug 20, 2019 | 33.93 | 34.26 | 33.33 | 33.48 | 55,012 | -0.48(-1.40%) |
Aug 19, 2019 | 33.85 | 34.31 | 33.52 | 33.95 | 43,907 | +0.52(+1.57%) |
Aug 16, 2019 | 33.08 | 33.94 | 33.06 | 33.43 | 72,239 | +0.57(+1.74%) |
Aug 15, 2019 | 33.51 | 33.59 | 32.41 | 32.86 | 57,318 | -0.63(-1.88%) |
Aug 14, 2019 | 34.45 | 34.51 | 33.49 | 33.49 | 37,880 | -1.53(-4.38%) |
Aug 13, 2019 | 34.85 | 35.80 | 32.54 | 35.02 | 27,337 | -0.09(-0.24%) |
Aug 12, 2019 | 34.82 | 35.46 | 34.37 | 35.10 | 46,460 | -0.01(-0.03%) |
Aug 09, 2019 | 36.06 | 36.44 | 34.72 | 35.11 | 53,234 | -0.94(-2.61%) |
Aug 08, 2019 | 35.07 | 36.32 | 35.07 | 36.06 | 51,479 | +1.07(+3.05%) |
Aug 07, 2019 | 34.65 | 35.31 | 34.37 | 34.99 | 63,899 | -0.01(-0.03%) |
Aug 06, 2019 | 35.62 | 35.78 | 34.84 | 35.00 | 52,657 | -0.20(-0.57%) |
Aug 05, 2019 | 37.17 | 37.21 | 34.64 | 35.20 | 88,850 | -2.75(-7.25%) |
Aug 02, 2019 | 33.03 | 38.31 | 33.03 | 37.95 | 126,104 | +6.93(+22.35%) |
Aug 01, 2019 | 32.29 | 32.29 | 31.02 | 31.02 | 116,615 | -0.13(-0.43%) |
Jul 31, 2019 | 31.38 | 31.91 | 31.11 | 31.15 | 184,230 | -0.17(-0.55%) |
Jul 30, 2019 | 31.29 | 31.54 | 31.07 | 31.32 | 114,666 | -0.06(-0.18%) |
Jul 29, 2019 | 31.91 | 32.00 | 31.36 | 31.38 | 49,494 | -0.48(-1.49%) |
Jul 26, 2019 | 31.66 | 32.07 | 31.66 | 31.86 | 32,969 | +0.32(+1.03%) |
Jul 25, 2019 | 32.50 | 32.53 | 31.52 | 31.53 | 28,802 | -0.97(-2.99%) |
Jul 24, 2019 | 31.72 | 32.55 | 31.72 | 32.51 | 34,416 | +0.65(+2.03%) |
Jul 23, 2019 | 31.75 | 32.10 | 31.64 | 31.86 | 40,564 | +0.21(+0.66%) |
Jul 22, 2019 | 31.54 | 31.95 | 31.34 | 31.65 | 46,090 | +0.13(+0.42%) |
Jul 19, 2019 | 31.49 | 31.87 | 30.41 | 31.51 | 42,419 | +0.03(+0.09%) |
Jul 18, 2019 | 32.25 | 32.29 | 31.42 | 31.49 | 67,867 | -0.76(-2.36%) |
Jul 17, 2019 | 32.49 | 32.71 | 32.13 | 32.25 | 37,704 | -0.21(-0.65%) |
Jul 16, 2019 | 32.37 | 32.63 | 32.05 | 32.46 | 33,470 | +0.08(+0.24%) |
Jul 15, 2019 | 32.93 | 32.93 | 31.97 | 32.38 | 40,075 | -0.43(-1.31%) |
Jul 12, 2019 | 32.22 | 33.09 | 32.22 | 32.81 | 35,594 | +0.46(+1.41%) |
Jul 11, 2019 | 32.83 | 32.83 | 32.15 | 32.35 | 25,143 | -0.47(-1.42%) |
Jul 10, 2019 | 33.12 | 33.32 | 32.75 | 32.82 | 30,317 | -0.20(-0.61%) |
Jul 09, 2019 | 32.40 | 33.03 | 32.25 | 33.02 | 72,400 | +0.50(+1.52%) |
Jul 08, 2019 | 33.10 | 33.18 | 32.49 | 32.52 | 36,023 | -0.68(-2.04%) |
Jul 05, 2019 | 32.70 | 33.36 | 32.62 | 33.20 | 38,744 | +0.33(+1.01%) |
Jul 03, 2019 | 33.00 | 33.22 | 32.81 | 32.87 | 38,114 | -0.13(-0.40%) |
Jul 02, 2019 | 33.56 | 33.61 | 32.75 | 33.00 | 25,281 | -0.45(-1.34%) |
Jul 01, 2019 | 33.74 | 33.74 | 33.25 | 33.45 | 45,629 | +0.13(+0.40%) |
Jun 28, 2019 | 33.29 | 33.60 | 32.81 | 33.31 | 70,979 | -0.01(-0.03%) |
Jun 27, 2019 | 32.51 | 33.33 | 32.51 | 33.32 | 32,778 | +0.92(+2.85%) |
Jun 26, 2019 | 32.30 | 32.91 | 32.13 | 32.40 | 36,483 | +0.22(+0.68%) |
Jun 25, 2019 | 32.41 | 32.66 | 31.91 | 32.18 | 59,896 | -0.17(-0.53%) |
Jun 24, 2019 | 33.38 | 33.51 | 32.21 | 32.35 | 62,773 | -1.03(-3.08%) |
Jun 21, 2019 | 33.66 | 33.69 | 33.05 | 33.38 | 194,563 | -0.30(-0.90%) |
Jun 20, 2019 | 33.86 | 34.27 | 33.55 | 33.69 | 69,816 | +0.25(+0.74%) |
Jun 19, 2019 | 33.18 | 33.72 | 33.04 | 33.44 | 78,039 | +0.02(+0.06%) |
Jun 18, 2019 | 33.50 | 33.83 | 32.90 | 33.42 | 81,169 | +0.15(+0.46%) |
Jun 17, 2019 | 32.66 | 33.68 | 32.51 | 33.27 | 77,452 | +0.76(+2.34%) |
Jun 14, 2019 | 32.22 | 33.30 | 31.86 | 32.51 | 52,604 | +0.25(+0.77%) |
Jun 13, 2019 | 31.64 | 32.38 | 31.61 | 32.26 | 76,957 | +0.77(+2.45%) |
Jun 12, 2019 | 31.14 | 31.58 | 30.91 | 31.49 | 31,745 | +0.08(+0.24%) |
Jun 11, 2019 | 31.70 | 32.19 | 31.05 | 31.41 | 140,052 | -0.23(-0.72%) |
Jun 10, 2019 | 31.65 | 31.96 | 30.52 | 31.64 | 34,090 | +0.22(+0.70%) |
Jun 07, 2019 | 31.71 | 32.07 | 31.42 | 31.42 | 29,714 | -0.15(-0.48%) |
Jun 06, 2019 | 31.91 | 31.91 | 31.27 | 31.57 | 71,537 | -0.35(-1.10%) |
Jun 05, 2019 | 31.45 | 32.01 | 31.37 | 31.92 | 48,881 | +0.39(+1.24%) |
Jun 04, 2019 | 30.73 | 31.62 | 30.22 | 31.53 | 116,773 | +1.17(+3.86%) |