Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.96 | 33.17 | 32.74 | 33.10 | 191,227 | +0.31(+0.94%) |
Aug 29, 2019 | 32.87 | 33.02 | 32.72 | 32.79 | 174,800 | +0.21(+0.65%) |
Aug 28, 2019 | 32.54 | 32.76 | 32.40 | 32.58 | 179,134 | +0.03(+0.09%) |
Aug 27, 2019 | 32.80 | 33.09 | 32.52 | 32.55 | 230,604 | -0.07(-0.22%) |
Aug 26, 2019 | 32.46 | 32.64 | 32.38 | 32.62 | 208,282 | +0.32(+0.98%) |
Aug 23, 2019 | 32.89 | 33.32 | 32.28 | 32.31 | 268,971 | -0.86(-2.58%) |
Aug 22, 2019 | 33.16 | 33.56 | 32.80 | 33.16 | 110,760 | +0.15(+0.47%) |
Aug 21, 2019 | 33.07 | 33.18 | 32.90 | 33.01 | 172,407 | +0.12(+0.36%) |
Aug 20, 2019 | 33.42 | 33.42 | 32.87 | 32.89 | 219,574 | -0.56(-1.68%) |
Aug 19, 2019 | 33.54 | 33.54 | 33.16 | 33.45 | 233,919 | +0.33(+1.00%) |
Aug 16, 2019 | 32.56 | 33.28 | 32.52 | 33.12 | 360,811 | +0.75(+2.32%) |
Aug 15, 2019 | 32.39 | 32.65 | 32.13 | 32.37 | 522,137 | +0.05(+0.15%) |
Aug 14, 2019 | 33.15 | 33.16 | 32.29 | 32.32 | 328,264 | -1.19(-3.56%) |
Aug 13, 2019 | 33.01 | 33.58 | 32.81 | 33.51 | 360,567 | +0.46(+1.39%) |
Aug 12, 2019 | 33.39 | 33.60 | 32.86 | 33.05 | 140,337 | -0.54(-1.62%) |
Aug 09, 2019 | 33.56 | 33.78 | 33.45 | 33.60 | 170,298 | -0.19(-0.56%) |
Aug 08, 2019 | 33.13 | 33.81 | 32.86 | 33.78 | 268,781 | +0.86(+2.60%) |
Aug 07, 2019 | 32.66 | 33.16 | 32.31 | 32.93 | 389,760 | -0.06(-0.19%) |
Aug 06, 2019 | 32.45 | 33.06 | 32.41 | 32.99 | 394,469 | +0.71(+2.20%) |
Aug 05, 2019 | 33.85 | 33.85 | 31.95 | 32.28 | 444,425 | -0.54(-1.64%) |
Aug 02, 2019 | 32.79 | 32.95 | 32.64 | 32.82 | 224,673 | -0.05(-0.15%) |
Aug 01, 2019 | 33.23 | 33.47 | 32.75 | 32.86 | 291,957 | -0.52(-1.55%) |
Jul 31, 2019 | 33.38 | 33.59 | 33.12 | 33.38 | 303,082 | -0.02(-0.06%) |
Jul 30, 2019 | 33.27 | 33.54 | 33.27 | 33.40 | 106,711 | -0.02(-0.06%) |
Jul 29, 2019 | 33.85 | 33.93 | 33.35 | 33.42 | 181,290 | -0.43(-1.28%) |
Jul 26, 2019 | 33.57 | 33.90 | 33.37 | 33.85 | 147,056 | +0.36(+1.08%) |
Jul 25, 2019 | 33.69 | 33.73 | 33.44 | 33.49 | 114,211 | -0.20(-0.60%) |
Jul 24, 2019 | 33.40 | 33.71 | 33.22 | 33.69 | 186,222 | +0.39(+1.17%) |
Jul 23, 2019 | 33.19 | 33.41 | 33.04 | 33.30 | 346,707 | +0.10(+0.29%) |
Jul 22, 2019 | 33.18 | 33.33 | 32.99 | 33.21 | 144,308 | +0.03(+0.08%) |
Jul 19, 2019 | 33.48 | 33.48 | 33.14 | 33.18 | 145,334 | -0.22(-0.67%) |
Jul 18, 2019 | 33.14 | 33.46 | 33.14 | 33.40 | 147,064 | +0.23(+0.69%) |
Jul 17, 2019 | 33.41 | 33.49 | 33.12 | 33.17 | 137,176 | -0.37(-1.10%) |
Jul 16, 2019 | 33.60 | 33.78 | 33.51 | 33.54 | 123,531 | -0.17(-0.52%) |
Jul 15, 2019 | 33.81 | 33.81 | 33.51 | 33.71 | 139,732 | -0.08(-0.25%) |
Jul 12, 2019 | 33.57 | 33.81 | 33.48 | 33.80 | 233,855 | +0.25(+0.75%) |
Jul 11, 2019 | 33.64 | 33.64 | 33.37 | 33.55 | 170,315 | -0.12(-0.35%) |
Jul 10, 2019 | 33.66 | 33.74 | 33.53 | 33.67 | 219,640 | +0.08(+0.25%) |
Jul 09, 2019 | 33.39 | 33.58 | 33.27 | 33.58 | 147,879 | +0.14(+0.42%) |
Jul 08, 2019 | 33.37 | 33.52 | 33.34 | 33.44 | 184,827 | +0.01(+0.04%) |
Jul 05, 2019 | 33.67 | 33.67 | 33.28 | 33.43 | 128,979 | -0.31(-0.93%) |
Jul 03, 2019 | 33.20 | 33.74 | 33.05 | 33.74 | 356,378 | +0.70(+2.13%) |
Jul 02, 2019 | 32.88 | 33.16 | 32.69 | 33.04 | 437,189 | +0.19(+0.57%) |
Jul 01, 2019 | 33.08 | 33.09 | 32.67 | 32.85 | 208,218 | +0.04(+0.13%) |
Jun 28, 2019 | 32.47 | 32.81 | 32.40 | 32.81 | 465,989 | +0.51(+1.58%) |
Jun 27, 2019 | 32.28 | 32.51 | 32.23 | 32.30 | 362,566 | +0.03(+0.11%) |
Jun 26, 2019 | 32.97 | 33.23 | 32.26 | 32.26 | 315,653 | -0.75(-2.26%) |
Jun 25, 2019 | 32.85 | 33.24 | 32.84 | 33.01 | 107,503 | +0.13(+0.38%) |
Jun 24, 2019 | 32.79 | 33.14 | 32.79 | 32.88 | 119,461 | +0.00(+0.00%) |
Jun 21, 2019 | 33.17 | 33.28 | 32.88 | 32.88 | 291,386 | -0.36(-1.07%) |
Jun 20, 2019 | 33.09 | 33.25 | 32.84 | 33.24 | 171,823 | +0.29(+0.87%) |
Jun 19, 2019 | 33.03 | 33.30 | 32.93 | 32.95 | 359,817 | -0.01(-0.02%) |
Jun 18, 2019 | 32.89 | 33.14 | 32.88 | 32.96 | 323,401 | +0.17(+0.53%) |
Jun 17, 2019 | 33.19 | 33.30 | 32.77 | 32.79 | 269,376 | -0.44(-1.32%) |
Jun 14, 2019 | 32.91 | 33.39 | 32.61 | 33.23 | 305,590 | +0.27(+0.83%) |
Jun 13, 2019 | 32.91 | 33.03 | 32.76 | 32.95 | 299,208 | +0.18(+0.55%) |
Jun 12, 2019 | 32.57 | 33.00 | 32.52 | 32.77 | 462,313 | +0.18(+0.56%) |
Jun 11, 2019 | 32.36 | 32.63 | 32.18 | 32.59 | 375,089 | +0.41(+1.28%) |
Jun 10, 2019 | 32.19 | 32.26 | 31.97 | 32.18 | 433,777 | +0.02(+0.06%) |
Jun 07, 2019 | 32.14 | 32.35 | 31.83 | 32.16 | 339,448 | +0.11(+0.35%) |
Jun 06, 2019 | 32.05 | 32.18 | 31.98 | 32.05 | 495,569 | +0.03(+0.11%) |
Jun 05, 2019 | 31.87 | 32.12 | 31.81 | 32.01 | 289,042 | +0.17(+0.55%) |
Jun 04, 2019 | 31.95 | 32.06 | 31.55 | 31.84 | 349,917 | +0.15(+0.46%) |