Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.71 | 34.12 | 33.71 | 33.76 | 2,883 | -0.20(-0.60%) |
Aug 29, 2019 | 33.86 | 34.53 | 33.86 | 33.96 | 1,650 | +0.12(+0.34%) |
Aug 28, 2019 | 33.62 | 33.95 | 33.32 | 33.85 | 4,765 | +0.13(+0.37%) |
Aug 27, 2019 | 33.80 | 33.81 | 33.60 | 33.72 | 2,720 | +0.81(+2.45%) |
Aug 26, 2019 | 33.61 | 33.61 | 32.69 | 32.91 | 6,252 | -0.56(-1.68%) |
Aug 23, 2019 | 32.74 | 33.53 | 32.74 | 33.48 | 6,486 | -0.46(-1.35%) |
Aug 22, 2019 | 34.29 | 34.44 | 33.93 | 33.93 | 2,296 | -0.13(-0.37%) |
Aug 21, 2019 | 34.40 | 34.40 | 34.06 | 34.06 | 1,475 | -0.31(-0.90%) |
Aug 20, 2019 | 33.12 | 34.37 | 33.12 | 34.37 | 1,061 | -0.97(-2.75%) |
Aug 19, 2019 | 34.34 | 35.51 | 34.34 | 35.34 | 4,957 | +0.07(+0.19%) |
Aug 16, 2019 | 34.82 | 35.27 | 34.82 | 35.27 | 1,338 | +0.68(+1.97%) |
Aug 15, 2019 | 33.20 | 34.59 | 33.20 | 34.59 | 1,040 | +0.60(+1.77%) |
Aug 14, 2019 | 34.20 | 34.77 | 33.99 | 33.99 | 2,480 | -1.30(-3.69%) |
Aug 13, 2019 | 34.58 | 35.33 | 34.58 | 35.29 | 2,523 | +0.65(+1.88%) |
Aug 12, 2019 | 33.21 | 35.43 | 32.17 | 34.64 | 519 | -0.97(-2.73%) |
Aug 09, 2019 | 35.59 | 35.61 | 35.31 | 35.61 | 1,956 | +0.46(+1.30%) |
Aug 08, 2019 | 35.38 | 35.91 | 35.16 | 35.16 | 5,727 | -0.63(-1.76%) |
Aug 07, 2019 | 35.08 | 35.83 | 35.08 | 35.79 | 1,688 | +0.58(+1.66%) |
Aug 06, 2019 | 34.62 | 35.21 | 33.90 | 35.21 | 4,330 | +0.47(+1.34%) |
Aug 05, 2019 | 34.84 | 34.84 | 34.72 | 34.74 | 3,571 | -0.87(-2.45%) |
Aug 02, 2019 | 36.09 | 36.33 | 35.55 | 35.61 | 3,809 | -0.42(-1.16%) |
Aug 01, 2019 | 36.44 | 36.63 | 36.03 | 36.03 | 4,399 | -0.26(-0.72%) |
Jul 31, 2019 | 36.25 | 36.67 | 36.25 | 36.29 | 5,593 | +0.09(+0.24%) |
Jul 30, 2019 | 36.07 | 36.50 | 36.04 | 36.21 | 3,381 | +0.27(+0.76%) |
Jul 29, 2019 | 35.87 | 36.11 | 35.37 | 35.93 | 5,475 | +0.17(+0.46%) |
Jul 26, 2019 | 36.87 | 37.34 | 35.50 | 35.77 | 12,458 | -0.47(-1.29%) |
Jul 25, 2019 | 36.89 | 37.03 | 36.24 | 36.24 | 9,852 | -0.34(-0.93%) |
Jul 24, 2019 | 36.52 | 36.94 | 36.52 | 36.58 | 7,627 | -0.13(-0.34%) |
Jul 23, 2019 | 36.70 | 36.70 | 36.70 | 36.70 | 808 | -0.58(-1.56%) |
Jul 22, 2019 | 37.49 | 37.49 | 37.15 | 37.28 | 1,658 | -0.25(-0.67%) |
Jul 19, 2019 | 37.14 | 37.73 | 37.14 | 37.54 | 1,853 | +0.33(+0.89%) |
Jul 18, 2019 | 37.39 | 37.39 | 37.21 | 37.21 | 882 | +0.41(+1.11%) |
Jul 17, 2019 | 37.25 | 37.25 | 36.80 | 36.80 | 2,973 | -0.77(-2.04%) |
Jul 16, 2019 | 37.16 | 37.57 | 37.16 | 37.57 | 1,626 | +0.13(+0.34%) |
Jul 15, 2019 | 37.75 | 37.75 | 37.15 | 37.44 | 2,290 | +0.05(+0.13%) |
Jul 12, 2019 | 38.27 | 38.56 | 37.39 | 37.39 | 3,294 | -0.92(-2.41%) |
Jul 11, 2019 | 37.56 | 38.34 | 37.56 | 38.31 | 2,659 | +0.14(+0.36%) |
Jul 10, 2019 | 38.17 | 38.44 | 37.93 | 38.18 | 4,250 | -0.04(-0.10%) |
Jul 09, 2019 | 37.05 | 38.98 | 36.55 | 38.22 | 2,633 | +0.69(+1.84%) |
Jul 08, 2019 | 38.24 | 38.24 | 37.53 | 37.53 | 2,718 | -0.61(-1.60%) |
Jul 05, 2019 | 38.04 | 39.32 | 37.51 | 38.14 | 3,706 | -0.02(-0.05%) |
Jul 03, 2019 | 38.75 | 39.04 | 36.96 | 38.16 | 12,149 | -0.32(-0.83%) |
Jul 02, 2019 | 37.59 | 38.72 | 37.54 | 38.48 | 3,311 | +1.05(+2.80%) |
Jul 01, 2019 | 36.34 | 37.88 | 36.34 | 37.43 | 9,438 | +1.11(+3.05%) |
Jun 28, 2019 | 34.38 | 36.34 | 34.38 | 36.32 | 270,079 | +2.12(+6.19%) |
Jun 27, 2019 | 33.75 | 34.67 | 33.17 | 34.21 | 17,042 | +0.77(+2.29%) |
Jun 26, 2019 | 34.31 | 34.54 | 33.44 | 33.44 | 6,984 | -0.79(-2.30%) |
Jun 25, 2019 | 33.99 | 34.81 | 33.99 | 34.23 | 11,212 | +0.06(+0.17%) |
Jun 24, 2019 | 33.50 | 34.82 | 33.50 | 34.17 | 19,392 | -0.08(-0.23%) |
Jun 21, 2019 | 34.01 | 37.48 | 33.87 | 34.24 | 16,577 | +0.15(+0.43%) |
Jun 20, 2019 | 33.99 | 34.87 | 33.99 | 34.10 | 14,730 | +0.11(+0.31%) |
Jun 19, 2019 | 35.03 | 35.18 | 33.99 | 33.99 | 8,255 | -0.65(-1.88%) |
Jun 18, 2019 | 34.36 | 35.36 | 33.59 | 34.64 | 14,701 | -1.30(-3.62%) |
Jun 17, 2019 | 35.74 | 36.24 | 35.74 | 35.94 | 3,731 | +0.12(+0.33%) |
Jun 14, 2019 | 35.53 | 35.95 | 35.24 | 35.83 | 4,955 | -0.09(-0.24%) |
Jun 13, 2019 | 36.11 | 36.11 | 35.59 | 35.91 | 4,771 | +0.01(+0.03%) |
Jun 12, 2019 | 36.01 | 36.54 | 35.90 | 35.90 | 5,795 | -0.23(-0.64%) |
Jun 11, 2019 | 36.17 | 36.48 | 35.54 | 36.14 | 5,290 | +0.30(+0.84%) |
Jun 10, 2019 | 36.52 | 37.04 | 35.75 | 35.84 | 6,187 | -0.77(-2.12%) |
Jun 07, 2019 | 36.95 | 37.43 | 36.36 | 36.61 | 2,374 | -0.47(-1.28%) |
Jun 06, 2019 | 37.15 | 37.15 | 36.45 | 37.09 | 3,349 | -0.05(-0.13%) |
Jun 05, 2019 | 36.24 | 37.13 | 35.97 | 37.13 | 4,373 | +1.10(+3.06%) |
Jun 04, 2019 | 36.18 | 36.42 | 35.98 | 36.03 | 3,278 | +0.06(+0.16%) |