Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.60 | 34.48 | 33.06 | 34.36 | 171,029 | +0.69(+2.04%) |
Aug 29, 2019 | 33.91 | 34.14 | 32.66 | 33.67 | 164,524 | -0.03(-0.08%) |
Aug 28, 2019 | 35.21 | 35.87 | 33.60 | 33.70 | 203,814 | -1.64(-4.64%) |
Aug 27, 2019 | 36.71 | 36.97 | 35.28 | 35.34 | 85,381 | -1.23(-3.38%) |
Aug 26, 2019 | 36.38 | 36.66 | 36.19 | 36.57 | 51,958 | +0.32(+0.88%) |
Aug 23, 2019 | 36.50 | 37.03 | 36.17 | 36.26 | 56,026 | -0.26(-0.70%) |
Aug 22, 2019 | 36.86 | 36.94 | 36.37 | 36.51 | 51,094 | -0.24(-0.65%) |
Aug 21, 2019 | 36.29 | 36.97 | 36.20 | 36.75 | 78,489 | -0.04(-0.10%) |
Aug 20, 2019 | 37.28 | 37.51 | 36.66 | 36.79 | 47,283 | -0.37(-1.00%) |
Aug 19, 2019 | 37.23 | 37.83 | 37.12 | 37.16 | 40,052 | +0.23(+0.62%) |
Aug 16, 2019 | 36.19 | 37.17 | 35.88 | 36.93 | 78,596 | +0.76(+2.10%) |
Aug 15, 2019 | 35.91 | 36.50 | 35.43 | 36.17 | 91,274 | +0.34(+0.94%) |
Aug 14, 2019 | 36.46 | 36.80 | 35.45 | 35.83 | 53,444 | -0.90(-2.45%) |
Aug 13, 2019 | 36.67 | 36.98 | 36.42 | 36.73 | 65,359 | +0.76(+2.11%) |
Aug 12, 2019 | 35.69 | 37.02 | 35.40 | 35.97 | 48,104 | +0.16(+0.44%) |
Aug 09, 2019 | 35.98 | 36.16 | 35.03 | 35.82 | 76,163 | -0.17(-0.49%) |
Aug 08, 2019 | 35.74 | 37.17 | 34.67 | 35.99 | 132,659 | +0.19(+0.54%) |
Aug 07, 2019 | 35.84 | 37.36 | 34.85 | 35.80 | 178,613 | +0.76(+2.17%) |
Aug 06, 2019 | 34.79 | 35.45 | 34.19 | 35.04 | 116,811 | +0.39(+1.13%) |
Aug 05, 2019 | 34.69 | 35.50 | 34.36 | 34.65 | 34,534 | -0.69(-1.95%) |
Aug 02, 2019 | 34.85 | 35.51 | 34.58 | 35.34 | 36,649 | +0.49(+1.40%) |
Aug 01, 2019 | 35.55 | 35.55 | 34.54 | 34.85 | 57,105 | -0.16(-0.45%) |
Jul 31, 2019 | 34.89 | 35.80 | 34.73 | 35.00 | 75,732 | +0.23(+0.65%) |
Jul 30, 2019 | 34.63 | 35.13 | 34.38 | 34.78 | 65,325 | +0.24(+0.68%) |
Jul 29, 2019 | 35.13 | 35.55 | 34.44 | 34.54 | 56,161 | -0.65(-1.86%) |
Jul 26, 2019 | 35.02 | 35.36 | 34.85 | 35.20 | 26,685 | +0.23(+0.65%) |
Jul 25, 2019 | 35.13 | 35.41 | 34.91 | 34.97 | 20,884 | -0.27(-0.77%) |
Jul 24, 2019 | 34.76 | 35.45 | 34.62 | 35.24 | 31,814 | +0.35(+1.00%) |
Jul 23, 2019 | 34.81 | 35.00 | 34.32 | 34.89 | 29,683 | +0.09(+0.25%) |
Jul 22, 2019 | 34.86 | 34.87 | 34.06 | 34.80 | 50,670 | -0.03(-0.08%) |
Jul 19, 2019 | 35.39 | 35.48 | 34.81 | 34.83 | 37,909 | -0.56(-1.58%) |
Jul 18, 2019 | 35.28 | 35.82 | 34.85 | 35.39 | 58,051 | +0.05(+0.15%) |
Jul 17, 2019 | 35.92 | 35.93 | 34.47 | 35.34 | 87,104 | -0.33(-0.93%) |
Jul 16, 2019 | 35.82 | 36.36 | 35.38 | 35.67 | 70,046 | -0.20(-0.56%) |
Jul 15, 2019 | 35.98 | 36.16 | 35.63 | 35.87 | 41,779 | +0.10(+0.29%) |
Jul 12, 2019 | 35.33 | 35.96 | 35.33 | 35.76 | 38,253 | +0.39(+1.11%) |
Jul 11, 2019 | 35.48 | 35.48 | 35.13 | 35.37 | 52,991 | -0.15(-0.42%) |
Jul 10, 2019 | 35.82 | 36.13 | 35.27 | 35.52 | 66,534 | -0.31(-0.85%) |
Jul 09, 2019 | 35.68 | 36.10 | 35.41 | 35.82 | 77,876 | -0.17(-0.49%) |
Jul 08, 2019 | 36.37 | 36.73 | 35.78 | 36.00 | 72,815 | -0.53(-1.46%) |
Jul 05, 2019 | 36.30 | 36.66 | 35.51 | 36.53 | 101,818 | +0.13(+0.36%) |
Jul 03, 2019 | 36.12 | 36.86 | 36.12 | 36.40 | 34,130 | +0.17(+0.48%) |
Jul 02, 2019 | 35.71 | 36.49 | 35.71 | 36.23 | 63,480 | +0.42(+1.17%) |
Jul 01, 2019 | 35.34 | 36.03 | 35.16 | 35.81 | 43,068 | +0.47(+1.33%) |
Jun 28, 2019 | 34.72 | 35.34 | 34.70 | 35.34 | 156,907 | +0.54(+1.56%) |
Jun 27, 2019 | 34.40 | 35.03 | 34.34 | 34.79 | 59,887 | +0.24(+0.68%) |
Jun 26, 2019 | 35.54 | 35.54 | 34.50 | 34.56 | 36,089 | -1.10(-3.09%) |
Jun 25, 2019 | 35.25 | 35.78 | 35.06 | 35.66 | 26,015 | +0.52(+1.47%) |
Jun 24, 2019 | 35.32 | 36.08 | 35.03 | 35.14 | 50,723 | -0.45(-1.25%) |
Jun 21, 2019 | 36.01 | 36.33 | 35.58 | 35.59 | 61,045 | -0.50(-1.38%) |
Jun 20, 2019 | 35.68 | 36.46 | 35.40 | 36.09 | 69,496 | +0.47(+1.32%) |
Jun 19, 2019 | 34.99 | 35.84 | 34.99 | 35.61 | 50,833 | +0.50(+1.42%) |
Jun 18, 2019 | 35.61 | 36.37 | 35.00 | 35.12 | 87,713 | -0.67(-1.88%) |
Jun 17, 2019 | 35.97 | 36.12 | 35.68 | 35.79 | 53,717 | -0.27(-0.75%) |
Jun 14, 2019 | 36.09 | 36.44 | 36.02 | 36.06 | 54,173 | -0.09(-0.24%) |
Jun 13, 2019 | 35.91 | 36.45 | 35.91 | 36.15 | 45,275 | +0.24(+0.68%) |
Jun 12, 2019 | 35.54 | 36.17 | 35.54 | 35.90 | 33,529 | +0.31(+0.86%) |
Jun 11, 2019 | 36.65 | 36.78 | 35.47 | 35.60 | 62,830 | -0.99(-2.70%) |
Jun 10, 2019 | 36.23 | 36.85 | 35.89 | 36.58 | 73,080 | +0.38(+1.04%) |
Jun 07, 2019 | 35.96 | 36.22 | 35.87 | 36.21 | 51,424 | +0.21(+0.58%) |
Jun 06, 2019 | 35.96 | 36.37 | 35.78 | 36.00 | 51,452 | +0.07(+0.19%) |
Jun 05, 2019 | 35.94 | 36.09 | 35.68 | 35.93 | 34,625 | +0.03(+0.07%) |
Jun 04, 2019 | 36.25 | 36.57 | 35.54 | 35.90 | 75,714 | -0.09(-0.24%) |