Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.87 | 31.89 | 31.43 | 31.88 | 299,600 | +0.17(+0.54%) |
Aug 29, 2019 | 31.62 | 31.82 | 31.54 | 31.71 | 260,212 | +0.40(+1.28%) |
Aug 28, 2019 | 31.16 | 31.63 | 30.76 | 31.31 | 289,793 | -0.08(-0.25%) |
Aug 27, 2019 | 32.28 | 32.35 | 31.38 | 31.39 | 274,050 | -0.68(-2.12%) |
Aug 26, 2019 | 32.15 | 32.20 | 31.87 | 32.07 | 181,062 | +0.27(+0.85%) |
Aug 23, 2019 | 32.81 | 33.02 | 31.52 | 31.80 | 301,800 | -1.17(-3.55%) |
Aug 22, 2019 | 32.84 | 33.08 | 32.64 | 32.97 | 307,195 | +0.19(+0.58%) |
Aug 21, 2019 | 32.96 | 33.05 | 32.57 | 32.78 | 208,296 | +0.24(+0.74%) |
Aug 20, 2019 | 32.48 | 32.75 | 32.17 | 32.54 | 478,583 | -0.02(-0.06%) |
Aug 19, 2019 | 33.27 | 33.37 | 32.48 | 32.56 | 372,039 | -0.35(-1.06%) |
Aug 16, 2019 | 32.91 | 33.18 | 32.78 | 32.91 | 258,800 | +0.11(+0.34%) |
Aug 15, 2019 | 32.43 | 32.94 | 32.23 | 32.80 | 232,390 | +0.36(+1.11%) |
Aug 14, 2019 | 32.74 | 32.90 | 32.28 | 32.44 | 209,725 | -0.73(-2.20%) |
Aug 13, 2019 | 33.22 | 34.02 | 32.99 | 33.17 | 266,689 | -0.23(-0.69%) |
Aug 12, 2019 | 33.86 | 34.28 | 33.29 | 33.40 | 359,839 | -0.57(-1.68%) |
Aug 09, 2019 | 33.40 | 33.98 | 33.13 | 33.97 | 372,700 | +0.59(+1.77%) |
Aug 08, 2019 | 32.92 | 33.54 | 32.91 | 33.38 | 699,412 | +0.79(+2.42%) |
Aug 07, 2019 | 32.29 | 32.96 | 31.82 | 32.59 | 411,527 | -0.07(-0.21%) |
Aug 06, 2019 | 32.60 | 33.19 | 32.16 | 32.66 | 427,864 | +0.06(+0.18%) |
Aug 05, 2019 | 33.03 | 33.27 | 32.03 | 32.60 | 542,258 | -0.94(-2.80%) |
Aug 02, 2019 | 33.49 | 34.40 | 33.19 | 33.54 | 465,600 | -0.09(-0.27%) |
Aug 01, 2019 | 34.02 | 34.13 | 32.27 | 33.63 | 740,525 | -0.97(-2.80%) |
Jul 31, 2019 | 34.70 | 35.85 | 34.56 | 34.60 | 823,103 | -0.07(-0.20%) |
Jul 30, 2019 | 33.70 | 34.69 | 33.51 | 34.67 | 301,276 | +0.62(+1.82%) |
Jul 29, 2019 | 33.67 | 34.23 | 33.47 | 34.05 | 288,334 | +0.54(+1.61%) |
Jul 26, 2019 | 33.06 | 33.63 | 33.05 | 33.51 | 254,600 | +0.49(+1.48%) |
Jul 25, 2019 | 33.16 | 33.55 | 32.84 | 33.02 | 528,741 | -0.30(-0.90%) |
Jul 24, 2019 | 32.51 | 33.49 | 32.51 | 33.32 | 437,339 | +0.66(+2.02%) |
Jul 23, 2019 | 32.18 | 32.89 | 32.18 | 32.66 | 238,454 | +0.51(+1.59%) |
Jul 22, 2019 | 32.14 | 32.45 | 31.96 | 32.15 | 515,503 | +0.06(+0.19%) |
Jul 19, 2019 | 32.51 | 32.91 | 32.07 | 32.09 | 265,300 | -0.48(-1.47%) |
Jul 18, 2019 | 31.23 | 32.58 | 31.12 | 32.57 | 324,105 | +1.40(+4.49%) |
Jul 17, 2019 | 30.94 | 31.50 | 30.94 | 31.17 | 501,646 | +0.27(+0.87%) |
Jul 16, 2019 | 29.92 | 30.96 | 29.84 | 30.90 | 563,836 | +0.97(+3.24%) |
Jul 15, 2019 | 30.95 | 30.95 | 29.88 | 29.93 | 394,475 | -1.03(-3.33%) |
Jul 12, 2019 | 30.94 | 31.15 | 30.75 | 30.96 | 420,100 | -0.01(-0.03%) |
Jul 11, 2019 | 30.99 | 31.18 | 30.39 | 30.97 | 353,269 | +0.00(+0.00%) |
Jul 10, 2019 | 31.22 | 31.45 | 30.81 | 30.97 | 568,450 | -0.13(-0.42%) |
Jul 09, 2019 | 31.28 | 32.10 | 30.99 | 31.10 | 436,170 | -0.25(-0.80%) |
Jul 08, 2019 | 31.60 | 31.92 | 31.18 | 31.35 | 518,213 | -0.31(-0.98%) |
Jul 05, 2019 | 31.59 | 31.86 | 31.24 | 31.66 | 371,600 | -0.09(-0.28%) |
Jul 03, 2019 | 32.41 | 32.43 | 31.75 | 31.75 | 355,600 | -0.43(-1.34%) |
Jul 02, 2019 | 32.46 | 32.53 | 32.00 | 32.18 | 328,501 | -0.34(-1.05%) |
Jul 01, 2019 | 31.88 | 32.59 | 31.88 | 32.52 | 543,408 | +0.84(+2.65%) |
Jun 28, 2019 | 30.91 | 31.93 | 30.91 | 31.68 | 822,500 | +0.76(+2.46%) |
Jun 27, 2019 | 30.79 | 31.11 | 30.47 | 30.92 | 479,778 | +0.20(+0.65%) |
Jun 26, 2019 | 31.00 | 31.52 | 30.42 | 30.72 | 515,183 | -0.13(-0.42%) |
Jun 25, 2019 | 30.89 | 31.31 | 30.64 | 30.85 | 401,346 | +0.06(+0.19%) |
Jun 24, 2019 | 31.09 | 31.50 | 30.77 | 30.79 | 278,458 | -0.39(-1.25%) |
Jun 21, 2019 | 31.43 | 31.61 | 30.94 | 31.18 | 689,400 | -0.34(-1.08%) |
Jun 20, 2019 | 31.82 | 31.99 | 31.42 | 31.52 | 304,496 | +0.04(+0.13%) |
Jun 19, 2019 | 31.14 | 31.53 | 31.12 | 31.48 | 234,282 | +0.40(+1.29%) |
Jun 18, 2019 | 31.10 | 32.03 | 31.04 | 31.08 | 373,057 | +0.08(+0.26%) |
Jun 17, 2019 | 30.41 | 31.25 | 30.11 | 31.00 | 289,626 | +0.59(+1.94%) |
Jun 14, 2019 | 30.36 | 30.70 | 30.11 | 30.41 | 279,000 | +0.00(+0.00%) |
Jun 13, 2019 | 30.65 | 30.80 | 30.20 | 30.41 | 426,137 | -0.19(-0.62%) |
Jun 12, 2019 | 30.46 | 31.00 | 30.38 | 30.60 | 328,280 | +0.00(+0.00%) |
Jun 11, 2019 | 30.27 | 30.66 | 29.98 | 30.60 | 285,553 | +0.54(+1.80%) |
Jun 10, 2019 | 30.11 | 30.50 | 29.80 | 30.06 | 247,220 | -0.08(-0.27%) |
Jun 07, 2019 | 29.85 | 30.32 | 29.84 | 30.14 | 282,600 | +0.27(+0.90%) |
Jun 06, 2019 | 30.71 | 30.71 | 29.74 | 29.87 | 461,931 | -0.72(-2.35%) |
Jun 05, 2019 | 30.87 | 31.13 | 30.33 | 30.59 | 514,434 | -0.11(-0.36%) |
Jun 04, 2019 | 29.75 | 30.84 | 29.64 | 30.70 | 556,750 | +1.02(+3.44%) |