Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.63 | 32.16 | 31.61 | 32.03 | 42,300 | +0.40(+1.26%) |
Aug 29, 2019 | 31.80 | 31.89 | 31.43 | 31.63 | 69,199 | -0.54(-1.68%) |
Aug 28, 2019 | 32.32 | 32.38 | 31.82 | 32.17 | 44,650 | -0.13(-0.40%) |
Aug 27, 2019 | 32.29 | 32.43 | 32.01 | 32.30 | 37,289 | -0.02(-0.06%) |
Aug 26, 2019 | 32.45 | 32.59 | 32.23 | 32.32 | 36,464 | +0.75(+2.38%) |
Aug 23, 2019 | 31.95 | 32.11 | 31.52 | 31.57 | 49,900 | -0.50(-1.56%) |
Aug 22, 2019 | 32.16 | 32.41 | 32.07 | 32.07 | 27,920 | +0.10(+0.30%) |
Aug 21, 2019 | 32.09 | 32.27 | 31.90 | 31.97 | 31,958 | +0.27(+0.86%) |
Aug 20, 2019 | 31.19 | 31.75 | 31.00 | 31.70 | 42,004 | +0.19(+0.59%) |
Aug 19, 2019 | 31.99 | 32.08 | 31.41 | 31.51 | 92,378 | -0.40(-1.24%) |
Aug 16, 2019 | 32.45 | 32.45 | 31.86 | 31.91 | 113,400 | -0.55(-1.69%) |
Aug 15, 2019 | 32.46 | 32.78 | 32.45 | 32.46 | 36,203 | -0.17(-0.51%) |
Aug 14, 2019 | 32.50 | 32.84 | 32.44 | 32.63 | 50,902 | -0.22(-0.68%) |
Aug 13, 2019 | 32.01 | 33.10 | 32.01 | 32.85 | 60,154 | +0.66(+2.05%) |
Aug 12, 2019 | 32.55 | 32.55 | 32.09 | 32.19 | 89,787 | -1.28(-3.82%) |
Aug 09, 2019 | 33.55 | 33.59 | 33.36 | 33.47 | 131,300 | +0.13(+0.40%) |
Aug 08, 2019 | 33.43 | 33.43 | 33.10 | 33.34 | 32,317 | -0.03(-0.10%) |
Aug 07, 2019 | 33.18 | 33.48 | 32.99 | 33.37 | 36,039 | +0.29(+0.88%) |
Aug 06, 2019 | 33.33 | 33.47 | 33.01 | 33.08 | 51,332 | +0.46(+1.41%) |
Aug 05, 2019 | 33.21 | 33.21 | 32.33 | 32.62 | 214,575 | -1.10(-3.26%) |
Aug 02, 2019 | 33.52 | 33.90 | 33.45 | 33.72 | 43,800 | +0.23(+0.69%) |
Aug 01, 2019 | 33.43 | 33.58 | 33.10 | 33.49 | 78,011 | -0.34(-1.01%) |
Jul 31, 2019 | 34.21 | 34.36 | 33.69 | 33.83 | 90,481 | -0.18(-0.53%) |
Jul 30, 2019 | 34.49 | 34.49 | 33.91 | 34.01 | 53,651 | -0.59(-1.71%) |
Jul 29, 2019 | 34.04 | 34.94 | 33.85 | 34.60 | 66,278 | +0.35(+1.02%) |
Jul 26, 2019 | 34.99 | 35.04 | 34.16 | 34.25 | 64,300 | -0.31(-0.89%) |
Jul 25, 2019 | 34.59 | 34.76 | 34.44 | 34.56 | 61,141 | -0.14(-0.40%) |
Jul 24, 2019 | 35.32 | 35.33 | 34.53 | 34.70 | 60,803 | -0.47(-1.34%) |
Jul 23, 2019 | 35.19 | 35.40 | 35.05 | 35.17 | 100,828 | -0.86(-2.38%) |
Jul 22, 2019 | 36.98 | 36.98 | 36.00 | 36.03 | 51,850 | -0.75(-2.03%) |
Jul 19, 2019 | 37.07 | 37.49 | 36.63 | 36.77 | 53,600 | -0.26(-0.70%) |
Jul 18, 2019 | 36.79 | 37.19 | 36.53 | 37.03 | 52,484 | +0.21(+0.57%) |
Jul 17, 2019 | 36.41 | 36.88 | 36.30 | 36.82 | 42,710 | +0.43(+1.18%) |
Jul 16, 2019 | 36.90 | 36.98 | 36.13 | 36.39 | 103,138 | -1.34(-3.55%) |
Jul 15, 2019 | 36.32 | 37.90 | 36.16 | 37.73 | 120,656 | +1.23(+3.37%) |
Jul 12, 2019 | 36.50 | 36.70 | 36.43 | 36.50 | 20,200 | -0.13(-0.35%) |
Jul 11, 2019 | 36.60 | 36.76 | 36.15 | 36.63 | 31,154 | +0.23(+0.63%) |
Jul 10, 2019 | 37.34 | 37.44 | 36.16 | 36.40 | 47,685 | -0.68(-1.83%) |
Jul 09, 2019 | 36.33 | 37.09 | 36.10 | 37.08 | 76,626 | +0.40(+1.09%) |
Jul 08, 2019 | 37.06 | 37.10 | 36.34 | 36.68 | 98,073 | -1.17(-3.09%) |
Jul 05, 2019 | 38.49 | 38.49 | 37.74 | 37.85 | 61,000 | -1.23(-3.15%) |
Jul 03, 2019 | 38.31 | 39.35 | 38.25 | 39.08 | 51,400 | +1.34(+3.55%) |
Jul 02, 2019 | 37.96 | 37.96 | 37.33 | 37.74 | 76,724 | -0.22(-0.58%) |
Jul 01, 2019 | 38.80 | 38.97 | 37.93 | 37.96 | 132,790 | +0.37(+0.98%) |
Jun 28, 2019 | 37.37 | 37.66 | 37.29 | 37.59 | 93,000 | +1.00(+2.73%) |
Jun 27, 2019 | 36.59 | 36.72 | 36.41 | 36.59 | 41,597 | +0.18(+0.49%) |
Jun 26, 2019 | 36.71 | 37.02 | 36.22 | 36.41 | 144,834 | +0.03(+0.08%) |
Jun 25, 2019 | 35.68 | 36.84 | 35.68 | 36.38 | 178,063 | +0.95(+2.68%) |
Jun 24, 2019 | 34.38 | 35.58 | 34.14 | 35.43 | 264,800 | +1.02(+2.96%) |
Jun 21, 2019 | 34.65 | 34.71 | 34.36 | 34.41 | 89,700 | -0.48(-1.38%) |
Jun 20, 2019 | 34.37 | 34.89 | 34.31 | 34.89 | 80,960 | +1.18(+3.50%) |
Jun 19, 2019 | 33.30 | 33.78 | 33.20 | 33.71 | 49,090 | +0.61(+1.84%) |
Jun 18, 2019 | 33.40 | 33.45 | 33.01 | 33.10 | 69,044 | -0.48(-1.43%) |
Jun 17, 2019 | 33.51 | 33.82 | 33.39 | 33.58 | 45,762 | -0.08(-0.24%) |
Jun 14, 2019 | 34.03 | 34.18 | 33.51 | 33.66 | 34,500 | -0.56(-1.63%) |
Jun 13, 2019 | 34.29 | 34.54 | 34.09 | 34.22 | 36,380 | -0.40(-1.16%) |
Jun 12, 2019 | 34.31 | 34.73 | 34.20 | 34.62 | 38,705 | +0.49(+1.44%) |
Jun 11, 2019 | 34.79 | 35.19 | 33.94 | 34.13 | 77,218 | -0.22(-0.64%) |
Jun 10, 2019 | 35.09 | 35.13 | 34.34 | 34.35 | 42,342 | -0.99(-2.80%) |
Jun 07, 2019 | 35.49 | 35.72 | 35.13 | 35.34 | 28,800 | -0.51(-1.42%) |
Jun 06, 2019 | 35.45 | 35.94 | 35.22 | 35.85 | 106,682 | +1.29(+3.73%) |
Jun 05, 2019 | 36.47 | 36.64 | 34.24 | 34.56 | 219,763 | -2.16(-5.88%) |
Jun 04, 2019 | 36.54 | 37.15 | 36.54 | 36.72 | 76,101 | +0.72(+2.00%) |