Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.34 | 34.34 | 34.04 | 34.20 | 53,787 | +0.03(+0.08%) |
Aug 29, 2019 | 34.04 | 34.22 | 33.97 | 34.17 | 59,336 | +0.47(+1.38%) |
Aug 28, 2019 | 33.42 | 33.71 | 33.30 | 33.71 | 264,511 | +0.25(+0.74%) |
Aug 27, 2019 | 33.81 | 33.85 | 33.38 | 33.46 | 94,822 | -0.20(-0.59%) |
Aug 26, 2019 | 33.72 | 33.72 | 33.42 | 33.66 | 84,329 | +0.25(+0.74%) |
Aug 23, 2019 | 34.14 | 34.26 | 33.27 | 33.41 | 94,128 | -0.86(-2.50%) |
Aug 22, 2019 | 34.38 | 34.39 | 34.06 | 34.27 | 69,791 | +0.01(+0.03%) |
Aug 21, 2019 | 34.26 | 34.30 | 34.15 | 34.26 | 71,454 | +0.30(+0.87%) |
Aug 20, 2019 | 34.17 | 34.17 | 33.96 | 33.96 | 68,135 | -0.26(-0.75%) |
Aug 19, 2019 | 34.27 | 34.32 | 34.13 | 34.22 | 98,545 | +0.36(+1.07%) |
Aug 16, 2019 | 33.50 | 33.92 | 33.50 | 33.86 | 47,379 | +0.52(+1.57%) |
Aug 15, 2019 | 33.38 | 33.45 | 33.14 | 33.34 | 62,406 | +0.07(+0.20%) |
Aug 14, 2019 | 33.76 | 33.80 | 33.21 | 33.27 | 103,951 | -0.99(-2.89%) |
Aug 13, 2019 | 33.82 | 34.52 | 33.72 | 34.26 | 54,936 | +0.38(+1.12%) |
Aug 12, 2019 | 34.16 | 34.16 | 33.75 | 33.88 | 67,546 | -0.45(-1.32%) |
Aug 09, 2019 | 34.47 | 34.54 | 34.19 | 34.33 | 43,597 | -0.31(-0.89%) |
Aug 08, 2019 | 34.13 | 34.64 | 34.13 | 34.64 | 46,640 | +0.69(+2.05%) |
Aug 07, 2019 | 33.49 | 34.03 | 33.27 | 33.94 | 90,122 | +0.13(+0.39%) |
Aug 06, 2019 | 33.63 | 33.83 | 33.40 | 33.81 | 964,807 | +0.43(+1.28%) |
Aug 05, 2019 | 33.86 | 33.86 | 33.13 | 33.38 | 105,810 | -1.02(-2.96%) |
Aug 02, 2019 | 34.63 | 34.63 | 34.20 | 34.40 | 45,593 | -0.38(-1.09%) |
Aug 01, 2019 | 35.24 | 35.45 | 34.72 | 34.78 | 35,112 | -0.45(-1.27%) |
Jul 31, 2019 | 35.61 | 35.72 | 35.12 | 35.23 | 82,541 | -0.37(-1.04%) |
Jul 30, 2019 | 35.36 | 35.60 | 35.32 | 35.60 | 67,163 | +0.06(+0.16%) |
Jul 29, 2019 | 35.70 | 35.70 | 35.48 | 35.54 | 61,209 | -0.13(-0.37%) |
Jul 26, 2019 | 35.50 | 35.69 | 35.50 | 35.68 | 66,498 | +0.25(+0.70%) |
Jul 25, 2019 | 35.65 | 35.65 | 35.37 | 35.43 | 245,587 | -0.22(-0.61%) |
Jul 24, 2019 | 35.30 | 35.69 | 35.30 | 35.65 | 367,081 | +0.30(+0.83%) |
Jul 23, 2019 | 35.18 | 35.35 | 35.10 | 35.35 | 91,564 | +0.31(+0.90%) |
Jul 22, 2019 | 35.15 | 35.18 | 35.02 | 35.04 | 47,529 | +0.00(+0.00%) |
Jul 19, 2019 | 35.32 | 35.38 | 35.04 | 35.04 | 80,576 | -0.17(-0.49%) |
Jul 18, 2019 | 35.05 | 35.24 | 34.98 | 35.21 | 72,136 | +0.12(+0.35%) |
Jul 17, 2019 | 35.32 | 35.32 | 35.06 | 35.09 | 235,744 | -0.22(-0.62%) |
Jul 16, 2019 | 35.32 | 35.41 | 35.27 | 35.31 | 79,490 | -0.03(-0.08%) |
Jul 15, 2019 | 35.45 | 35.45 | 35.24 | 35.33 | 88,496 | -0.04(-0.11%) |
Jul 12, 2019 | 35.17 | 35.42 | 35.17 | 35.37 | 64,713 | +0.26(+0.73%) |
Jul 11, 2019 | 35.11 | 35.12 | 34.93 | 35.12 | 77,514 | +0.03(+0.08%) |
Jul 10, 2019 | 35.22 | 35.27 | 35.02 | 35.09 | 99,629 | +0.01(+0.03%) |
Jul 09, 2019 | 34.90 | 35.09 | 34.83 | 35.08 | 73,693 | +0.05(+0.14%) |
Jul 08, 2019 | 35.14 | 35.19 | 34.95 | 35.03 | 50,191 | -0.21(-0.59%) |
Jul 05, 2019 | 35.16 | 35.27 | 34.94 | 35.24 | 47,799 | -0.06(-0.16%) |
Jul 03, 2019 | 35.09 | 35.30 | 35.09 | 35.30 | 106,209 | +0.32(+0.93%) |
Jul 02, 2019 | 35.00 | 35.04 | 34.85 | 34.97 | 127,480 | -0.07(-0.19%) |
Jul 01, 2019 | 35.16 | 35.25 | 34.86 | 35.04 | 124,700 | +0.30(+0.85%) |
Jun 28, 2019 | 34.53 | 34.79 | 34.51 | 34.74 | 109,150 | +0.31(+0.91%) |
Jun 27, 2019 | 34.18 | 34.43 | 34.18 | 34.43 | 110,112 | +0.38(+1.12%) |
Jun 26, 2019 | 34.24 | 34.32 | 34.05 | 34.05 | 191,108 | -0.14(-0.42%) |
Jun 25, 2019 | 34.49 | 34.49 | 34.17 | 34.19 | 232,934 | -0.21(-0.60%) |
Jun 24, 2019 | 34.65 | 34.65 | 34.40 | 34.40 | 164,448 | -0.19(-0.55%) |
Jun 21, 2019 | 34.70 | 34.71 | 34.49 | 34.59 | 122,832 | -0.19(-0.55%) |
Jun 20, 2019 | 34.84 | 34.84 | 34.46 | 34.78 | 732,899 | +0.28(+0.82%) |
Jun 19, 2019 | 34.38 | 34.52 | 34.29 | 34.49 | 97,112 | +0.18(+0.52%) |
Jun 18, 2019 | 34.25 | 34.48 | 34.18 | 34.31 | 100,364 | +0.30(+0.89%) |
Jun 17, 2019 | 34.08 | 34.11 | 33.99 | 34.01 | 77,891 | -0.02(-0.06%) |
Jun 14, 2019 | 34.17 | 34.36 | 33.93 | 34.03 | 101,515 | -0.15(-0.44%) |
Jun 13, 2019 | 34.24 | 34.24 | 34.02 | 34.18 | 274,481 | +0.20(+0.59%) |
Jun 12, 2019 | 33.98 | 34.03 | 33.89 | 33.98 | 102,565 | +0.00(+0.00%) |
Jun 11, 2019 | 34.27 | 34.31 | 33.90 | 33.98 | 106,040 | -0.07(-0.19%) |
Jun 10, 2019 | 34.09 | 34.24 | 34.00 | 34.05 | 64,761 | +0.16(+0.48%) |
Jun 07, 2019 | 33.84 | 34.00 | 33.79 | 33.89 | 128,847 | +0.20(+0.59%) |
Jun 06, 2019 | 33.58 | 33.74 | 33.44 | 33.69 | 63,331 | +0.14(+0.42%) |
Jun 05, 2019 | 33.43 | 33.55 | 33.17 | 33.55 | 52,132 | +0.25(+0.74%) |
Jun 04, 2019 | 32.83 | 33.30 | 32.82 | 33.30 | 86,300 | +0.78(+2.39%) |