Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.68 | 34.77 | 33.23 | 33.49 | 233,600 | -1.04(-3.01%) |
Aug 29, 2019 | 33.87 | 34.66 | 33.85 | 34.53 | 306,945 | +0.80(+2.37%) |
Aug 28, 2019 | 31.51 | 34.05 | 31.27 | 33.73 | 455,716 | +2.03(+6.40%) |
Aug 27, 2019 | 33.05 | 33.40 | 31.56 | 31.70 | 597,760 | -2.69(-7.82%) |
Aug 26, 2019 | 34.90 | 34.95 | 32.88 | 34.39 | 446,917 | -0.51(-1.46%) |
Aug 23, 2019 | 34.33 | 35.40 | 33.40 | 34.90 | 1,205,500 | +1.94(+5.89%) |
Aug 22, 2019 | 33.82 | 34.92 | 32.93 | 32.96 | 1,062,032 | -0.64(-1.90%) |
Aug 21, 2019 | 33.05 | 33.63 | 32.63 | 33.60 | 460,161 | +0.70(+2.13%) |
Aug 20, 2019 | 31.77 | 33.00 | 31.33 | 32.90 | 381,936 | +1.01(+3.17%) |
Aug 19, 2019 | 32.08 | 32.65 | 31.50 | 31.89 | 239,548 | +0.28(+0.89%) |
Aug 16, 2019 | 30.45 | 31.75 | 30.30 | 31.61 | 310,900 | +1.31(+4.32%) |
Aug 15, 2019 | 31.38 | 31.56 | 30.12 | 30.30 | 290,418 | -1.02(-3.26%) |
Aug 14, 2019 | 31.95 | 32.25 | 31.14 | 31.32 | 176,918 | -1.10(-3.39%) |
Aug 13, 2019 | 32.60 | 33.47 | 32.10 | 32.42 | 156,556 | -0.12(-0.37%) |
Aug 12, 2019 | 33.65 | 33.89 | 31.92 | 32.54 | 520,908 | -1.21(-3.59%) |
Aug 09, 2019 | 33.16 | 34.45 | 32.93 | 33.75 | 486,900 | +0.53(+1.60%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.50 | 33.22 | 229,449 | +0.40(+1.22%) |
Aug 07, 2019 | 31.56 | 32.89 | 31.55 | 32.82 | 210,129 | +0.67(+2.08%) |
Aug 06, 2019 | 32.68 | 33.32 | 31.64 | 32.15 | 224,227 | -0.46(-1.41%) |
Aug 05, 2019 | 32.27 | 32.75 | 31.82 | 32.61 | 228,143 | -0.26(-0.79%) |
Aug 02, 2019 | 32.20 | 32.98 | 31.56 | 32.87 | 262,500 | +0.70(+2.18%) |
Aug 01, 2019 | 33.07 | 33.23 | 31.76 | 32.17 | 294,981 | -0.85(-2.57%) |
Jul 31, 2019 | 34.36 | 34.36 | 32.71 | 33.02 | 300,823 | -1.28(-3.73%) |
Jul 30, 2019 | 34.67 | 34.70 | 33.82 | 34.30 | 222,387 | -0.43(-1.24%) |
Jul 29, 2019 | 34.57 | 34.89 | 33.94 | 34.73 | 253,871 | +0.06(+0.17%) |
Jul 26, 2019 | 34.30 | 34.73 | 33.94 | 34.67 | 205,100 | +0.49(+1.43%) |
Jul 25, 2019 | 34.58 | 34.75 | 34.09 | 34.18 | 158,932 | -0.40(-1.16%) |
Jul 24, 2019 | 34.63 | 35.33 | 34.15 | 34.58 | 243,592 | -0.02(-0.06%) |
Jul 23, 2019 | 33.58 | 34.60 | 33.58 | 34.60 | 258,842 | +1.04(+3.10%) |
Jul 22, 2019 | 34.30 | 34.54 | 33.17 | 33.56 | 417,230 | -0.74(-2.16%) |
Jul 19, 2019 | 35.54 | 35.88 | 33.36 | 34.30 | 1,574,500 | +3.70(+12.09%) |
Jul 18, 2019 | 30.20 | 30.61 | 29.78 | 30.60 | 268,348 | +0.36(+1.19%) |
Jul 17, 2019 | 30.60 | 30.60 | 29.98 | 30.24 | 169,642 | -0.43(-1.40%) |
Jul 16, 2019 | 30.89 | 31.86 | 30.60 | 30.67 | 211,548 | -0.35(-1.13%) |
Jul 15, 2019 | 30.91 | 31.31 | 30.47 | 31.02 | 216,440 | +0.19(+0.62%) |
Jul 12, 2019 | 30.03 | 31.12 | 29.81 | 30.83 | 252,200 | +0.77(+2.56%) |
Jul 11, 2019 | 30.45 | 30.80 | 29.90 | 30.06 | 231,041 | -0.41(-1.35%) |
Jul 10, 2019 | 29.88 | 30.52 | 29.41 | 30.47 | 410,702 | +0.54(+1.80%) |
Jul 09, 2019 | 29.88 | 30.25 | 29.57 | 29.93 | 348,249 | -0.14(-0.47%) |
Jul 08, 2019 | 29.91 | 30.52 | 29.51 | 30.07 | 320,504 | -0.10(-0.33%) |
Jul 05, 2019 | 29.15 | 30.59 | 29.15 | 30.17 | 264,900 | +1.05(+3.61%) |
Jul 03, 2019 | 29.75 | 29.80 | 29.03 | 29.12 | 240,200 | -0.52(-1.75%) |
Jul 02, 2019 | 30.40 | 30.48 | 29.34 | 29.64 | 457,866 | -0.67(-2.21%) |
Jul 01, 2019 | 31.01 | 31.53 | 30.30 | 30.31 | 525,704 | -0.26(-0.85%) |
Jun 28, 2019 | 31.55 | 31.88 | 30.38 | 30.57 | 579,500 | -1.21(-3.81%) |
Jun 27, 2019 | 30.56 | 31.85 | 30.35 | 31.78 | 470,485 | +1.34(+4.40%) |
Jun 26, 2019 | 31.24 | 31.49 | 30.16 | 30.44 | 512,792 | -0.71(-2.28%) |
Jun 25, 2019 | 32.31 | 32.38 | 30.89 | 31.15 | 400,555 | -1.23(-3.80%) |
Jun 24, 2019 | 31.42 | 32.80 | 31.38 | 32.38 | 406,533 | +1.03(+3.29%) |
Jun 21, 2019 | 31.14 | 31.67 | 30.49 | 31.35 | 527,600 | +0.12(+0.38%) |
Jun 20, 2019 | 31.25 | 31.81 | 30.72 | 31.23 | 454,907 | +0.14(+0.45%) |
Jun 19, 2019 | 31.99 | 32.26 | 30.82 | 31.09 | 494,785 | -0.91(-2.84%) |
Jun 18, 2019 | 32.48 | 33.24 | 31.71 | 32.00 | 431,935 | -0.44(-1.36%) |
Jun 17, 2019 | 33.33 | 33.36 | 31.35 | 32.44 | 813,315 | -0.66(-1.99%) |
Jun 14, 2019 | 34.65 | 35.48 | 32.85 | 33.10 | 2,078,700 | -0.38(-1.14%) |
Jun 13, 2019 | 32.04 | 33.77 | 31.10 | 33.48 | 5,301,497 | +8.02(+31.50%) |
Jun 12, 2019 | 26.55 | 26.55 | 25.19 | 25.46 | 531,357 | -1.04(-3.92%) |
Jun 11, 2019 | 26.46 | 26.77 | 26.21 | 26.50 | 303,532 | +0.21(+0.80%) |
Jun 10, 2019 | 26.22 | 27.00 | 26.11 | 26.29 | 356,042 | +0.11(+0.42%) |
Jun 07, 2019 | 26.12 | 26.65 | 25.69 | 26.18 | 298,900 | +0.07(+0.27%) |
Jun 06, 2019 | 26.39 | 26.50 | 25.57 | 26.11 | 309,387 | -0.30(-1.14%) |
Jun 05, 2019 | 27.14 | 27.14 | 25.96 | 26.41 | 493,189 | -0.10(-0.38%) |
Jun 04, 2019 | 25.90 | 26.90 | 25.75 | 26.51 | 470,494 | +1.06(+4.17%) |