Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.94 | 34.95 | 34.93 | 34.93 | 255,100 | +0.00(+0.00%) |
Aug 29, 2019 | 34.94 | 34.94 | 34.91 | 34.93 | 349,538 | +0.01(+0.03%) |
Aug 28, 2019 | 34.91 | 34.92 | 34.91 | 34.92 | 364,389 | +0.00(+0.00%) |
Aug 27, 2019 | 34.95 | 34.95 | 34.90 | 34.92 | 783,715 | -0.03(-0.09%) |
Aug 26, 2019 | 34.95 | 34.97 | 34.94 | 34.95 | 310,628 | +0.01(+0.03%) |
Aug 23, 2019 | 34.93 | 34.95 | 34.92 | 34.94 | 279,500 | +0.01(+0.03%) |
Aug 22, 2019 | 34.95 | 34.96 | 34.93 | 34.93 | 872,402 | -0.01(-0.03%) |
Aug 21, 2019 | 34.94 | 34.97 | 34.93 | 34.94 | 887,954 | +0.01(+0.03%) |
Aug 20, 2019 | 34.75 | 34.94 | 34.75 | 34.93 | 1,211,347 | +0.24(+0.69%) |
Aug 19, 2019 | 34.67 | 34.71 | 34.63 | 34.69 | 275,581 | +0.05(+0.14%) |
Aug 16, 2019 | 34.60 | 34.65 | 34.59 | 34.64 | 671,500 | +0.07(+0.20%) |
Aug 15, 2019 | 34.60 | 34.62 | 34.57 | 34.57 | 1,292,577 | -0.03(-0.09%) |
Aug 14, 2019 | 34.60 | 34.65 | 34.58 | 34.60 | 510,930 | -0.01(-0.03%) |
Aug 13, 2019 | 34.60 | 34.66 | 34.60 | 34.61 | 243,814 | +0.01(+0.03%) |
Aug 12, 2019 | 34.61 | 34.66 | 34.59 | 34.60 | 376,062 | +0.00(+0.00%) |
Aug 09, 2019 | 34.58 | 34.63 | 34.58 | 34.60 | 255,300 | +0.05(+0.14%) |
Aug 08, 2019 | 34.59 | 34.59 | 34.55 | 34.55 | 424,995 | -0.03(-0.09%) |
Aug 07, 2019 | 34.59 | 34.60 | 34.58 | 34.58 | 315,378 | -0.02(-0.06%) |
Aug 06, 2019 | 34.59 | 34.72 | 34.56 | 34.60 | 498,811 | +0.03(+0.09%) |
Aug 05, 2019 | 34.64 | 34.64 | 34.51 | 34.57 | 1,037,135 | -0.14(-0.40%) |
Aug 02, 2019 | 34.70 | 34.72 | 34.68 | 34.71 | 225,900 | +0.00(+0.00%) |
Aug 01, 2019 | 34.65 | 34.75 | 34.65 | 34.71 | 247,501 | +0.07(+0.20%) |
Jul 31, 2019 | 34.66 | 34.73 | 34.64 | 34.64 | 223,981 | +0.00(+0.00%) |
Jul 30, 2019 | 34.64 | 34.69 | 34.64 | 34.64 | 251,473 | -0.01(-0.03%) |
Jul 29, 2019 | 34.65 | 34.66 | 34.58 | 34.65 | 507,725 | +0.01(+0.03%) |
Jul 26, 2019 | 34.65 | 34.69 | 34.62 | 34.64 | 460,000 | +0.02(+0.06%) |
Jul 25, 2019 | 34.66 | 34.66 | 34.58 | 34.62 | 620,030 | -0.03(-0.09%) |
Jul 24, 2019 | 34.58 | 34.67 | 34.52 | 34.65 | 355,447 | +0.06(+0.17%) |
Jul 23, 2019 | 34.63 | 34.64 | 34.58 | 34.59 | 193,048 | +0.01(+0.03%) |
Jul 22, 2019 | 34.55 | 34.60 | 34.55 | 34.58 | 382,711 | +0.03(+0.09%) |
Jul 19, 2019 | 34.63 | 34.63 | 34.52 | 34.55 | 675,900 | -0.08(-0.23%) |
Jul 18, 2019 | 34.61 | 34.68 | 34.60 | 34.63 | 511,481 | +0.03(+0.09%) |
Jul 17, 2019 | 34.60 | 34.63 | 34.59 | 34.60 | 301,334 | +0.00(+0.00%) |
Jul 16, 2019 | 34.65 | 34.69 | 34.50 | 34.60 | 388,848 | -0.03(-0.09%) |
Jul 15, 2019 | 34.65 | 34.73 | 34.58 | 34.63 | 451,274 | -0.01(-0.03%) |
Jul 12, 2019 | 34.66 | 34.69 | 34.63 | 34.64 | 226,600 | -0.03(-0.09%) |
Jul 11, 2019 | 34.66 | 34.70 | 34.65 | 34.67 | 635,825 | +0.00(+0.00%) |
Jul 10, 2019 | 34.68 | 34.72 | 34.63 | 34.67 | 723,439 | -0.01(-0.03%) |
Jul 09, 2019 | 34.67 | 34.73 | 34.66 | 34.68 | 287,114 | +0.00(+0.00%) |
Jul 08, 2019 | 34.68 | 34.70 | 34.67 | 34.68 | 238,487 | +0.00(+0.00%) |
Jul 05, 2019 | 34.70 | 34.75 | 34.66 | 34.68 | 325,600 | -0.01(-0.03%) |
Jul 03, 2019 | 34.75 | 34.78 | 34.68 | 34.69 | 273,300 | -0.01(-0.03%) |
Jul 02, 2019 | 34.75 | 34.82 | 34.69 | 34.70 | 279,955 | -0.05(-0.14%) |
Jul 01, 2019 | 34.82 | 34.85 | 34.73 | 34.75 | 291,354 | -0.07(-0.20%) |
Jun 28, 2019 | 34.82 | 34.82 | 34.67 | 34.82 | 1,271,300 | +0.06(+0.17%) |
Jun 27, 2019 | 34.72 | 34.77 | 34.72 | 34.76 | 442,434 | +0.09(+0.26%) |
Jun 26, 2019 | 34.65 | 34.71 | 34.65 | 34.67 | 1,600,189 | +0.06(+0.17%) |
Jun 25, 2019 | 34.64 | 34.75 | 34.60 | 34.61 | 194,788 | -0.08(-0.23%) |
Jun 24, 2019 | 34.66 | 34.74 | 34.61 | 34.69 | 197,726 | +0.07(+0.20%) |
Jun 21, 2019 | 34.57 | 34.64 | 34.54 | 34.62 | 579,500 | +0.02(+0.06%) |
Jun 20, 2019 | 34.69 | 34.70 | 34.59 | 34.60 | 486,362 | -0.02(-0.06%) |
Jun 19, 2019 | 34.70 | 34.70 | 34.59 | 34.62 | 888,687 | -0.07(-0.20%) |
Jun 18, 2019 | 34.71 | 34.80 | 34.57 | 34.69 | 635,339 | +0.14(+0.41%) |
Jun 17, 2019 | 34.61 | 34.70 | 34.54 | 34.55 | 649,742 | -0.13(-0.37%) |
Jun 14, 2019 | 34.65 | 34.83 | 34.62 | 34.68 | 411,100 | -0.01(-0.03%) |
Jun 13, 2019 | 34.68 | 34.76 | 34.57 | 34.69 | 779,613 | +0.05(+0.14%) |
Jun 12, 2019 | 34.64 | 34.70 | 34.59 | 34.64 | 918,160 | -0.05(-0.14%) |
Jun 11, 2019 | 34.80 | 34.83 | 34.61 | 34.69 | 712,251 | -0.08(-0.23%) |
Jun 10, 2019 | 34.89 | 34.93 | 34.50 | 34.77 | 408,094 | -0.09(-0.26%) |
Jun 07, 2019 | 34.95 | 34.95 | 34.83 | 34.86 | 673,200 | -0.03(-0.09%) |
Jun 06, 2019 | 34.97 | 34.99 | 34.87 | 34.89 | 466,355 | -0.10(-0.29%) |
Jun 05, 2019 | 35.00 | 35.00 | 34.85 | 34.99 | 653,675 | +0.11(+0.32%) |
Jun 04, 2019 | 35.00 | 35.00 | 34.85 | 34.88 | 521,791 | +0.07(+0.20%) |