Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.36 | 32.36 | 32.29 | 32.35 | 5,312 | -0.20(-0.62%) |
Aug 29, 2019 | 32.53 | 32.55 | 32.39 | 32.55 | 351 | +0.44(+1.37%) |
Aug 28, 2019 | 31.83 | 32.11 | 31.83 | 32.11 | 145 | +0.39(+1.23%) |
Aug 27, 2019 | 31.99 | 31.99 | 31.72 | 31.72 | 232 | -0.07(-0.22%) |
Aug 26, 2019 | 31.65 | 31.79 | 31.60 | 31.79 | 661 | +0.34(+1.07%) |
Aug 23, 2019 | 32.18 | 32.20 | 31.46 | 31.46 | 306 | -1.01(-3.11%) |
Aug 22, 2019 | 32.52 | 32.56 | 32.37 | 32.46 | 2,747 | +0.16(+0.51%) |
Aug 21, 2019 | 32.22 | 32.32 | 32.22 | 32.30 | 4,186 | +0.53(+1.67%) |
Aug 20, 2019 | 31.81 | 31.81 | 31.70 | 31.77 | 1,139 | -0.07(-0.21%) |
Aug 19, 2019 | 31.86 | 31.86 | 31.84 | 31.84 | 361 | +0.46(+1.47%) |
Aug 16, 2019 | 31.31 | 31.38 | 31.31 | 31.38 | 2,656 | +0.41(+1.31%) |
Aug 15, 2019 | 31.00 | 31.01 | 30.76 | 30.97 | 4,777 | -0.17(-0.53%) |
Aug 14, 2019 | 31.71 | 31.71 | 31.10 | 31.13 | 11,233 | -1.05(-3.25%) |
Aug 13, 2019 | 31.53 | 32.52 | 31.53 | 32.18 | 6,533 | +0.50(+1.59%) |
Aug 12, 2019 | 31.84 | 31.84 | 31.65 | 31.68 | 905 | -0.53(-1.66%) |
Aug 09, 2019 | 32.16 | 32.21 | 32.16 | 32.21 | 817 | -0.29(-0.88%) |
Aug 08, 2019 | 32.25 | 32.54 | 32.25 | 32.50 | 4,895 | +0.60(+1.87%) |
Aug 07, 2019 | 31.56 | 31.90 | 31.53 | 31.90 | 2,378 | +0.05(+0.17%) |
Aug 06, 2019 | 31.59 | 31.84 | 31.54 | 31.84 | 264 | +0.43(+1.38%) |
Aug 05, 2019 | 31.76 | 31.76 | 31.38 | 31.41 | 1,164 | -0.83(-2.57%) |
Aug 02, 2019 | 32.17 | 32.34 | 32.17 | 32.24 | 1,532 | -0.24(-0.73%) |
Aug 01, 2019 | 32.47 | 32.47 | 32.47 | 32.47 | 223 | -0.70(-2.10%) |
Jul 31, 2019 | 33.46 | 33.46 | 33.17 | 33.17 | 392 | -0.28(-0.85%) |
Jul 30, 2019 | 33.53 | 33.53 | 33.43 | 33.46 | 1,257 | -0.26(-0.76%) |
Jul 29, 2019 | 33.80 | 33.80 | 33.62 | 33.71 | 1,591 | -0.06(-0.19%) |
Jul 26, 2019 | 33.64 | 33.78 | 33.64 | 33.78 | 715 | +0.20(+0.58%) |
Jul 25, 2019 | 33.67 | 33.69 | 33.58 | 33.58 | 536 | -0.23(-0.68%) |
Jul 24, 2019 | 33.64 | 33.81 | 33.62 | 33.81 | 555 | +0.21(+0.64%) |
Jul 23, 2019 | 33.41 | 33.60 | 33.35 | 33.60 | 1,148 | +0.29(+0.87%) |
Jul 22, 2019 | 33.27 | 33.30 | 33.25 | 33.30 | 782 | -0.11(-0.33%) |
Jul 19, 2019 | 33.60 | 33.63 | 33.41 | 33.41 | 2,349 | -0.16(-0.48%) |
Jul 18, 2019 | 33.56 | 33.58 | 33.43 | 33.58 | 934 | -0.08(-0.25%) |
Jul 17, 2019 | 33.80 | 33.80 | 33.66 | 33.66 | 1,303 | -0.28(-0.84%) |
Jul 16, 2019 | 33.95 | 33.97 | 33.88 | 33.94 | 1,961 | +0.06(+0.16%) |
Jul 15, 2019 | 33.78 | 33.89 | 33.78 | 33.89 | 662 | +0.08(+0.24%) |
Jul 12, 2019 | 33.63 | 33.82 | 33.63 | 33.80 | 612 | +0.43(+1.30%) |
Jul 11, 2019 | 33.26 | 33.37 | 33.26 | 33.37 | 492 | +0.17(+0.51%) |
Jul 10, 2019 | 33.09 | 33.20 | 33.09 | 33.20 | 3,402 | +0.01(+0.03%) |
Jul 09, 2019 | 33.12 | 33.19 | 33.12 | 33.19 | 820 | -0.08(-0.25%) |
Jul 08, 2019 | 33.17 | 33.34 | 33.17 | 33.28 | 3,384 | +0.03(+0.08%) |
Jul 05, 2019 | 33.12 | 33.27 | 33.00 | 33.25 | 2,554 | +0.07(+0.22%) |
Jul 03, 2019 | 33.17 | 33.18 | 33.17 | 33.18 | 204 | +0.32(+0.98%) |
Jul 02, 2019 | 32.83 | 32.86 | 32.74 | 32.86 | 925 | +0.01(+0.04%) |
Jul 01, 2019 | 33.13 | 33.13 | 32.78 | 32.84 | 4,050 | +0.20(+0.62%) |
Jun 28, 2019 | 32.57 | 32.64 | 32.57 | 32.64 | 204 | +0.21(+0.64%) |
Jun 27, 2019 | 32.31 | 32.44 | 32.31 | 32.43 | 3,655 | +0.19(+0.59%) |
Jun 26, 2019 | 32.31 | 32.33 | 32.24 | 32.24 | 590 | +0.09(+0.29%) |
Jun 25, 2019 | 32.46 | 32.46 | 32.15 | 32.15 | 1,411 | -0.32(-0.98%) |
Jun 24, 2019 | 32.79 | 32.79 | 32.47 | 32.47 | 451 | -0.23(-0.70%) |
Jun 21, 2019 | 32.76 | 32.78 | 32.70 | 32.70 | 7,396 | -0.12(-0.37%) |
Jun 20, 2019 | 32.68 | 32.82 | 32.57 | 32.82 | 818 | +0.15(+0.47%) |
Jun 19, 2019 | 32.58 | 32.67 | 32.46 | 32.66 | 1,215 | +0.08(+0.24%) |
Jun 18, 2019 | 32.76 | 32.78 | 32.59 | 32.59 | 1,413 | +0.23(+0.70%) |
Jun 17, 2019 | 32.45 | 32.45 | 32.36 | 32.36 | 1,010 | -0.00(-0.01%) |
Jun 14, 2019 | 32.28 | 32.36 | 32.26 | 32.36 | 616 | +0.15(+0.46%) |
Jun 13, 2019 | 32.12 | 32.21 | 32.12 | 32.21 | 674 | +0.26(+0.82%) |
Jun 12, 2019 | 31.95 | 31.98 | 31.95 | 31.95 | 1,574 | -0.04(-0.12%) |
Jun 11, 2019 | 32.07 | 32.09 | 31.85 | 31.99 | 54,914 | +0.07(+0.23%) |
Jun 10, 2019 | 32.11 | 32.12 | 31.92 | 31.92 | 431 | +0.17(+0.54%) |
Jun 07, 2019 | 31.49 | 31.82 | 31.49 | 31.75 | 2,876 | +0.39(+1.25%) |
Jun 06, 2019 | 31.26 | 31.40 | 31.13 | 31.36 | 3,326 | +0.12(+0.39%) |
Jun 05, 2019 | 31.06 | 31.23 | 30.98 | 31.23 | 16,652 | +0.11(+0.37%) |
Jun 04, 2019 | 30.77 | 31.12 | 30.77 | 31.12 | 43,693 | +0.84(+2.78%) |