Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.41 | 31.41 | 31.21 | 31.31 | 381,989 | +0.23(+0.73%) |
Aug 29, 2019 | 31.04 | 31.16 | 30.93 | 31.09 | 254,029 | +0.29(+0.96%) |
Aug 28, 2019 | 30.66 | 30.87 | 30.61 | 30.79 | 353,217 | +0.14(+0.44%) |
Aug 27, 2019 | 30.82 | 30.88 | 30.65 | 30.66 | 241,060 | -0.15(-0.49%) |
Aug 26, 2019 | 30.86 | 30.86 | 30.69 | 30.81 | 311,137 | +0.17(+0.54%) |
Aug 23, 2019 | 30.91 | 31.16 | 30.55 | 30.64 | 311,054 | -0.41(-1.31%) |
Aug 22, 2019 | 31.12 | 31.22 | 30.98 | 31.05 | 199,351 | -0.29(-0.94%) |
Aug 21, 2019 | 31.30 | 31.37 | 31.20 | 31.34 | 332,105 | +0.36(+1.17%) |
Aug 20, 2019 | 31.02 | 31.10 | 30.92 | 30.98 | 356,646 | +0.08(+0.27%) |
Aug 19, 2019 | 31.10 | 31.10 | 30.88 | 30.90 | 206,890 | +0.02(+0.05%) |
Aug 16, 2019 | 30.86 | 30.95 | 30.80 | 30.88 | 344,201 | +0.26(+0.84%) |
Aug 15, 2019 | 30.66 | 30.73 | 30.51 | 30.63 | 486,880 | +0.16(+0.52%) |
Aug 14, 2019 | 30.68 | 30.77 | 30.47 | 30.47 | 296,046 | -0.91(-2.91%) |
Aug 13, 2019 | 30.82 | 31.54 | 30.82 | 31.38 | 371,968 | +0.42(+1.36%) |
Aug 12, 2019 | 31.02 | 31.17 | 30.96 | 30.96 | 871,699 | -0.42(-1.35%) |
Aug 09, 2019 | 31.48 | 31.53 | 31.22 | 31.38 | 214,927 | -0.29(-0.90%) |
Aug 08, 2019 | 31.49 | 31.68 | 31.47 | 31.67 | 379,705 | +0.35(+1.13%) |
Aug 07, 2019 | 30.93 | 31.36 | 30.85 | 31.31 | 484,885 | +0.07(+0.22%) |
Aug 06, 2019 | 31.40 | 31.47 | 31.10 | 31.25 | 418,943 | +0.42(+1.37%) |
Aug 05, 2019 | 31.19 | 31.32 | 30.74 | 30.82 | 654,288 | -0.94(-2.97%) |
Aug 02, 2019 | 32.02 | 32.02 | 31.71 | 31.77 | 219,965 | -0.37(-1.15%) |
Aug 01, 2019 | 32.73 | 32.88 | 32.11 | 32.14 | 280,448 | -0.71(-2.16%) |
Jul 31, 2019 | 33.16 | 33.22 | 32.54 | 32.85 | 268,119 | -0.27(-0.82%) |
Jul 30, 2019 | 33.11 | 33.16 | 33.01 | 33.12 | 152,102 | -0.21(-0.63%) |
Jul 29, 2019 | 33.28 | 33.35 | 33.20 | 33.33 | 306,437 | -0.03(-0.09%) |
Jul 26, 2019 | 33.39 | 33.41 | 33.26 | 33.36 | 243,566 | +0.10(+0.29%) |
Jul 25, 2019 | 33.41 | 33.41 | 33.19 | 33.26 | 267,561 | -0.17(-0.50%) |
Jul 24, 2019 | 33.42 | 33.52 | 33.38 | 33.43 | 115,141 | -0.14(-0.40%) |
Jul 23, 2019 | 33.54 | 33.58 | 33.43 | 33.56 | 134,946 | +0.04(+0.11%) |
Jul 22, 2019 | 33.61 | 33.63 | 33.49 | 33.52 | 284,980 | -0.07(-0.20%) |
Jul 19, 2019 | 33.77 | 33.77 | 33.55 | 33.59 | 137,097 | -0.17(-0.49%) |
Jul 18, 2019 | 33.54 | 33.76 | 33.49 | 33.76 | 204,695 | +0.30(+0.90%) |
Jul 17, 2019 | 33.60 | 33.62 | 33.45 | 33.46 | 186,016 | -0.05(-0.14%) |
Jul 16, 2019 | 33.60 | 33.71 | 33.50 | 33.50 | 149,067 | -0.18(-0.54%) |
Jul 15, 2019 | 33.73 | 33.73 | 33.62 | 33.68 | 152,661 | +0.05(+0.16%) |
Jul 12, 2019 | 33.59 | 33.65 | 33.48 | 33.63 | 100,237 | +0.05(+0.13%) |
Jul 11, 2019 | 33.68 | 33.72 | 33.54 | 33.58 | 301,226 | -0.10(-0.29%) |
Jul 10, 2019 | 33.73 | 33.79 | 33.66 | 33.68 | 243,148 | +0.26(+0.79%) |
Jul 09, 2019 | 33.41 | 33.49 | 33.38 | 33.42 | 139,693 | -0.19(-0.56%) |
Jul 08, 2019 | 33.52 | 33.62 | 33.45 | 33.61 | 143,636 | -0.04(-0.11%) |
Jul 05, 2019 | 33.65 | 33.71 | 33.54 | 33.65 | 620,385 | -0.29(-0.87%) |
Jul 03, 2019 | 33.83 | 33.94 | 33.81 | 33.94 | 116,413 | +0.05(+0.16%) |
Jul 02, 2019 | 33.89 | 33.93 | 33.80 | 33.89 | 214,760 | -0.14(-0.42%) |
Jul 01, 2019 | 34.23 | 34.23 | 33.89 | 34.03 | 401,470 | +0.35(+1.03%) |
Jun 28, 2019 | 33.74 | 33.76 | 33.59 | 33.68 | 271,675 | -0.02(-0.07%) |
Jun 27, 2019 | 33.71 | 33.77 | 33.66 | 33.71 | 683,592 | +0.15(+0.45%) |
Jun 26, 2019 | 33.57 | 33.71 | 33.53 | 33.55 | 358,795 | +0.24(+0.72%) |
Jun 25, 2019 | 33.52 | 33.52 | 33.29 | 33.31 | 230,664 | -0.30(-0.90%) |
Jun 24, 2019 | 33.58 | 33.67 | 33.58 | 33.62 | 336,341 | -0.02(-0.04%) |
Jun 21, 2019 | 33.55 | 33.66 | 33.48 | 33.63 | 542,966 | -0.07(-0.22%) |
Jun 20, 2019 | 33.80 | 33.83 | 33.56 | 33.70 | 239,672 | +0.45(+1.34%) |
Jun 19, 2019 | 33.05 | 33.38 | 33.02 | 33.26 | 167,497 | +0.25(+0.74%) |
Jun 18, 2019 | 32.61 | 33.04 | 32.61 | 33.01 | 249,747 | +0.71(+2.19%) |
Jun 17, 2019 | 32.30 | 32.42 | 32.28 | 32.30 | 133,719 | +0.06(+0.19%) |
Jun 14, 2019 | 32.38 | 32.45 | 32.24 | 32.24 | 167,974 | -0.26(-0.80%) |
Jun 13, 2019 | 32.52 | 32.56 | 32.40 | 32.50 | 187,874 | +0.13(+0.41%) |
Jun 12, 2019 | 32.55 | 32.55 | 32.34 | 32.37 | 271,610 | -0.33(-1.00%) |
Jun 11, 2019 | 32.70 | 32.77 | 32.62 | 32.70 | 240,802 | +0.29(+0.90%) |
Jun 10, 2019 | 32.36 | 32.48 | 32.28 | 32.41 | 291,284 | +0.19(+0.60%) |
Jun 07, 2019 | 32.16 | 32.44 | 32.11 | 32.21 | 234,386 | +0.17(+0.53%) |
Jun 06, 2019 | 31.95 | 32.06 | 31.91 | 32.04 | 162,990 | +0.10(+0.30%) |
Jun 05, 2019 | 32.12 | 32.12 | 31.87 | 31.95 | 233,005 | -0.12(-0.37%) |
Jun 04, 2019 | 31.93 | 32.08 | 31.86 | 32.06 | 208,471 | +0.00(+0.00%) |