Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.21 | 35.43 | 35.15 | 35.33 | 49,200 | +0.42(+1.20%) |
Aug 29, 2019 | 34.77 | 34.95 | 34.73 | 34.91 | 105,296 | +0.01(+0.03%) |
Aug 28, 2019 | 35.12 | 35.14 | 34.69 | 34.90 | 46,358 | -0.56(-1.58%) |
Aug 27, 2019 | 35.00 | 35.46 | 35.00 | 35.46 | 85,761 | +1.22(+3.56%) |
Aug 26, 2019 | 34.12 | 34.31 | 34.05 | 34.24 | 33,008 | +0.34(+1.00%) |
Aug 23, 2019 | 33.87 | 34.40 | 33.85 | 33.90 | 66,300 | +0.16(+0.47%) |
Aug 22, 2019 | 33.74 | 33.88 | 33.53 | 33.74 | 31,958 | -0.53(-1.55%) |
Aug 21, 2019 | 34.28 | 34.49 | 34.18 | 34.27 | 47,536 | +0.37(+1.09%) |
Aug 20, 2019 | 33.71 | 34.08 | 33.70 | 33.90 | 76,935 | +0.94(+2.85%) |
Aug 19, 2019 | 32.71 | 33.18 | 32.71 | 32.96 | 57,824 | +0.75(+2.33%) |
Aug 16, 2019 | 31.67 | 32.26 | 31.56 | 32.21 | 94,700 | +0.11(+0.34%) |
Aug 15, 2019 | 32.07 | 32.46 | 31.85 | 32.10 | 47,899 | +0.30(+0.94%) |
Aug 14, 2019 | 32.32 | 32.32 | 31.77 | 31.80 | 67,194 | -1.17(-3.55%) |
Aug 13, 2019 | 32.72 | 33.30 | 32.63 | 32.97 | 101,455 | +0.28(+0.86%) |
Aug 12, 2019 | 32.95 | 33.03 | 32.69 | 32.69 | 29,265 | -0.47(-1.42%) |
Aug 09, 2019 | 32.90 | 33.27 | 32.87 | 33.16 | 74,700 | +0.38(+1.16%) |
Aug 08, 2019 | 32.50 | 32.80 | 32.31 | 32.78 | 50,009 | +0.41(+1.27%) |
Aug 07, 2019 | 31.79 | 32.40 | 31.77 | 32.37 | 52,873 | +0.71(+2.24%) |
Aug 06, 2019 | 31.84 | 31.84 | 31.45 | 31.66 | 53,571 | -0.01(-0.03%) |
Aug 05, 2019 | 32.10 | 32.25 | 31.44 | 31.67 | 134,506 | -0.49(-1.52%) |
Aug 02, 2019 | 31.97 | 32.30 | 31.96 | 32.16 | 44,900 | +0.04(+0.12%) |
Aug 01, 2019 | 31.98 | 32.62 | 31.98 | 32.12 | 87,116 | +0.31(+0.97%) |
Jul 31, 2019 | 32.09 | 32.14 | 31.52 | 31.81 | 106,813 | -0.64(-1.97%) |
Jul 30, 2019 | 32.42 | 32.65 | 32.39 | 32.45 | 102,584 | +0.53(+1.66%) |
Jul 29, 2019 | 32.19 | 32.19 | 31.85 | 31.92 | 88,114 | -0.60(-1.85%) |
Jul 26, 2019 | 32.25 | 32.74 | 32.25 | 32.52 | 138,300 | +1.49(+4.80%) |
Jul 25, 2019 | 31.65 | 31.65 | 31.02 | 31.03 | 95,885 | +1.91(+6.56%) |
Jul 24, 2019 | 28.25 | 29.78 | 28.25 | 29.12 | 103,275 | +0.29(+1.01%) |
Jul 23, 2019 | 28.69 | 28.97 | 28.65 | 28.83 | 89,726 | +0.18(+0.63%) |
Jul 22, 2019 | 28.89 | 28.89 | 28.62 | 28.65 | 53,750 | +0.27(+0.95%) |
Jul 19, 2019 | 28.52 | 28.64 | 28.37 | 28.38 | 60,900 | +0.19(+0.67%) |
Jul 18, 2019 | 27.85 | 28.25 | 27.79 | 28.19 | 102,889 | +0.46(+1.66%) |
Jul 17, 2019 | 27.83 | 27.99 | 27.70 | 27.73 | 49,601 | -0.01(-0.04%) |
Jul 16, 2019 | 28.00 | 28.05 | 27.68 | 27.74 | 98,578 | -0.47(-1.67%) |
Jul 15, 2019 | 28.20 | 28.37 | 28.08 | 28.21 | 42,121 | -0.05(-0.18%) |
Jul 12, 2019 | 28.46 | 28.46 | 27.94 | 28.26 | 68,500 | -0.86(-2.95%) |
Jul 11, 2019 | 29.22 | 29.28 | 29.00 | 29.12 | 42,685 | -0.11(-0.38%) |
Jul 10, 2019 | 29.02 | 29.31 | 29.02 | 29.23 | 52,965 | +0.24(+0.83%) |
Jul 09, 2019 | 29.23 | 29.28 | 28.83 | 28.99 | 72,180 | -0.54(-1.83%) |
Jul 08, 2019 | 29.72 | 29.82 | 29.50 | 29.53 | 80,743 | -0.41(-1.37%) |
Jul 05, 2019 | 30.03 | 30.14 | 29.76 | 29.94 | 102,400 | +0.87(+2.99%) |
Jul 03, 2019 | 29.02 | 29.19 | 28.91 | 29.07 | 84,100 | +0.03(+0.10%) |
Jul 02, 2019 | 28.60 | 29.21 | 28.60 | 29.04 | 167,240 | +0.44(+1.54%) |
Jul 01, 2019 | 28.73 | 28.80 | 28.53 | 28.60 | 108,677 | +0.46(+1.63%) |
Jun 28, 2019 | 28.28 | 28.28 | 27.91 | 28.14 | 81,700 | -0.36(-1.26%) |
Jun 27, 2019 | 28.55 | 28.80 | 28.36 | 28.50 | 173,392 | +0.41(+1.46%) |
Jun 26, 2019 | 28.12 | 28.25 | 28.06 | 28.09 | 58,930 | +0.05(+0.18%) |
Jun 25, 2019 | 28.49 | 28.51 | 28.03 | 28.04 | 119,923 | -0.31(-1.09%) |
Jun 24, 2019 | 28.09 | 28.60 | 27.97 | 28.35 | 236,974 | +0.03(+0.11%) |
Jun 21, 2019 | 28.14 | 28.37 | 28.06 | 28.32 | 67,600 | +0.09(+0.32%) |
Jun 20, 2019 | 28.18 | 28.34 | 28.05 | 28.23 | 74,298 | +0.69(+2.51%) |
Jun 19, 2019 | 27.19 | 27.66 | 27.17 | 27.54 | 43,220 | +0.15(+0.55%) |
Jun 18, 2019 | 27.25 | 27.45 | 27.11 | 27.39 | 119,639 | +0.35(+1.29%) |
Jun 17, 2019 | 27.35 | 27.48 | 27.04 | 27.04 | 79,424 | -0.53(-1.92%) |
Jun 14, 2019 | 27.88 | 27.88 | 27.50 | 27.57 | 55,400 | -0.50(-1.78%) |
Jun 13, 2019 | 28.34 | 28.44 | 28.00 | 28.07 | 76,256 | -0.57(-1.99%) |
Jun 12, 2019 | 28.98 | 29.02 | 28.62 | 28.64 | 93,183 | +0.07(+0.25%) |
Jun 11, 2019 | 28.47 | 28.83 | 28.30 | 28.57 | 140,815 | +0.30(+1.06%) |
Jun 10, 2019 | 28.32 | 28.37 | 28.11 | 28.27 | 101,531 | -0.07(-0.25%) |
Jun 07, 2019 | 28.28 | 28.54 | 28.24 | 28.34 | 57,000 | -0.03(-0.11%) |
Jun 06, 2019 | 28.15 | 28.53 | 28.15 | 28.37 | 86,117 | +0.44(+1.58%) |
Jun 05, 2019 | 28.39 | 28.42 | 27.93 | 27.93 | 71,100 | -0.51(-1.79%) |
Jun 04, 2019 | 28.11 | 28.46 | 27.89 | 28.44 | 109,882 | -0.17(-0.59%) |