Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.91 | 30.91 | 30.52 | 30.83 | 62,736 | +0.18(+0.60%) |
Aug 29, 2019 | 30.53 | 30.95 | 30.53 | 30.65 | 60,457 | +0.13(+0.43%) |
Aug 28, 2019 | 30.29 | 30.87 | 30.29 | 30.52 | 60,494 | +0.11(+0.37%) |
Aug 27, 2019 | 31.25 | 31.34 | 30.07 | 30.40 | 95,035 | -0.77(-2.46%) |
Aug 26, 2019 | 30.56 | 31.21 | 30.43 | 31.17 | 46,778 | +0.82(+2.70%) |
Aug 23, 2019 | 31.44 | 31.69 | 30.30 | 30.35 | 76,614 | -1.31(-4.13%) |
Aug 22, 2019 | 31.76 | 31.82 | 31.58 | 31.66 | 54,523 | -0.03(-0.11%) |
Aug 21, 2019 | 31.60 | 31.90 | 31.56 | 31.69 | 59,842 | +0.26(+0.83%) |
Aug 20, 2019 | 31.70 | 31.70 | 31.36 | 31.43 | 53,346 | -0.37(-1.18%) |
Aug 19, 2019 | 32.04 | 32.04 | 31.78 | 31.81 | 56,438 | +0.09(+0.27%) |
Aug 16, 2019 | 31.24 | 31.74 | 31.24 | 31.72 | 83,495 | +0.57(+1.82%) |
Aug 15, 2019 | 31.45 | 31.64 | 31.11 | 31.15 | 63,520 | -0.26(-0.83%) |
Aug 14, 2019 | 31.27 | 31.84 | 31.27 | 31.41 | 82,265 | -0.42(-1.31%) |
Aug 13, 2019 | 31.64 | 32.26 | 31.56 | 31.83 | 53,517 | +0.14(+0.44%) |
Aug 12, 2019 | 31.73 | 32.25 | 30.97 | 31.69 | 38,831 | -0.22(-0.68%) |
Aug 09, 2019 | 32.04 | 32.20 | 31.74 | 31.91 | 75,811 | -0.10(-0.33%) |
Aug 08, 2019 | 31.72 | 32.47 | 31.50 | 32.02 | 110,519 | +0.62(+1.97%) |
Aug 07, 2019 | 30.87 | 31.52 | 30.72 | 31.40 | 88,623 | +0.11(+0.36%) |
Aug 06, 2019 | 31.16 | 31.35 | 30.50 | 31.28 | 159,998 | +0.23(+0.73%) |
Aug 05, 2019 | 31.72 | 32.09 | 30.66 | 31.06 | 95,739 | -0.99(-3.10%) |
Aug 02, 2019 | 31.91 | 32.13 | 31.62 | 32.05 | 50,923 | -0.19(-0.59%) |
Aug 01, 2019 | 32.95 | 33.29 | 32.24 | 32.24 | 88,231 | -0.67(-2.04%) |
Jul 31, 2019 | 33.27 | 33.71 | 32.91 | 32.91 | 161,549 | -0.37(-1.10%) |
Jul 30, 2019 | 33.07 | 33.36 | 33.07 | 33.28 | 91,290 | +0.07(+0.21%) |
Jul 29, 2019 | 33.47 | 33.70 | 32.43 | 33.21 | 60,424 | -0.37(-1.09%) |
Jul 26, 2019 | 32.97 | 33.69 | 32.29 | 33.58 | 63,539 | +0.65(+1.99%) |
Jul 25, 2019 | 31.48 | 33.12 | 31.48 | 32.92 | 61,210 | +0.05(+0.16%) |
Jul 24, 2019 | 32.21 | 33.05 | 32.11 | 32.87 | 62,873 | +0.60(+1.86%) |
Jul 23, 2019 | 31.88 | 32.30 | 31.82 | 32.27 | 51,676 | +0.38(+1.18%) |
Jul 22, 2019 | 32.26 | 32.30 | 31.77 | 31.89 | 58,426 | -0.45(-1.40%) |
Jul 19, 2019 | 32.22 | 32.63 | 32.01 | 32.35 | 38,536 | +0.03(+0.08%) |
Jul 18, 2019 | 32.18 | 32.49 | 32.14 | 32.32 | 35,296 | +0.12(+0.38%) |
Jul 17, 2019 | 32.33 | 32.42 | 32.01 | 32.20 | 50,877 | -0.21(-0.65%) |
Jul 16, 2019 | 32.76 | 32.78 | 32.31 | 32.41 | 59,096 | -0.32(-0.99%) |
Jul 15, 2019 | 33.47 | 33.47 | 32.57 | 32.73 | 75,434 | -0.74(-2.21%) |
Jul 12, 2019 | 33.04 | 33.73 | 33.04 | 33.47 | 61,016 | +0.25(+0.76%) |
Jul 11, 2019 | 32.91 | 33.23 | 32.68 | 33.22 | 68,154 | +0.34(+1.03%) |
Jul 10, 2019 | 33.08 | 33.12 | 32.87 | 32.88 | 44,938 | -0.17(-0.53%) |
Jul 09, 2019 | 33.16 | 33.32 | 32.82 | 33.05 | 90,261 | -0.48(-1.43%) |
Jul 08, 2019 | 33.91 | 33.98 | 33.38 | 33.53 | 46,428 | -0.52(-1.54%) |
Jul 05, 2019 | 33.65 | 34.06 | 33.65 | 34.06 | 33,834 | +0.41(+1.22%) |
Jul 03, 2019 | 33.66 | 33.85 | 33.55 | 33.65 | 30,966 | +0.14(+0.42%) |
Jul 02, 2019 | 33.54 | 33.85 | 33.04 | 33.51 | 67,128 | -0.03(-0.10%) |
Jul 01, 2019 | 33.25 | 33.56 | 33.10 | 33.54 | 139,344 | +0.58(+1.77%) |
Jun 28, 2019 | 33.11 | 33.23 | 32.83 | 32.96 | 447,070 | -0.02(-0.05%) |
Jun 27, 2019 | 32.57 | 32.98 | 32.39 | 32.98 | 73,928 | +0.44(+1.34%) |
Jun 26, 2019 | 32.66 | 32.97 | 32.43 | 32.54 | 44,133 | -0.08(-0.24%) |
Jun 25, 2019 | 32.71 | 32.76 | 32.41 | 32.62 | 55,719 | -0.03(-0.08%) |
Jun 24, 2019 | 32.80 | 33.13 | 32.54 | 32.64 | 80,310 | -0.30(-0.90%) |
Jun 21, 2019 | 33.30 | 33.50 | 32.90 | 32.94 | 163,207 | -0.53(-1.59%) |
Jun 20, 2019 | 33.95 | 33.95 | 33.32 | 33.47 | 63,966 | -0.24(-0.72%) |
Jun 19, 2019 | 33.83 | 34.00 | 33.59 | 33.72 | 93,891 | +0.02(+0.05%) |
Jun 18, 2019 | 33.08 | 33.88 | 33.01 | 33.70 | 112,835 | +0.58(+1.76%) |
Jun 17, 2019 | 33.50 | 33.71 | 32.91 | 33.11 | 65,320 | -0.54(-1.61%) |
Jun 14, 2019 | 33.63 | 33.79 | 33.19 | 33.66 | 50,808 | +0.03(+0.10%) |
Jun 13, 2019 | 33.25 | 33.65 | 33.25 | 33.62 | 57,932 | +0.51(+1.53%) |
Jun 12, 2019 | 33.08 | 33.28 | 32.88 | 33.11 | 45,716 | +0.02(+0.05%) |
Jun 11, 2019 | 33.21 | 33.33 | 33.02 | 33.10 | 58,032 | +0.02(+0.05%) |
Jun 10, 2019 | 32.67 | 33.57 | 32.59 | 33.08 | 51,854 | +0.37(+1.14%) |
Jun 07, 2019 | 33.03 | 33.05 | 32.64 | 32.71 | 38,037 | -0.27(-0.82%) |
Jun 06, 2019 | 32.95 | 33.22 | 32.47 | 32.98 | 59,443 | +0.03(+0.08%) |
Jun 05, 2019 | 33.00 | 33.22 | 32.47 | 32.95 | 52,167 | -0.11(-0.34%) |
Jun 04, 2019 | 32.39 | 33.15 | 32.39 | 33.06 | 82,779 | +0.55(+1.68%) |