Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.71 | 31.22 | 30.19 | 30.23 | 445,200 | -0.22(-0.71%) |
Aug 29, 2019 | 30.57 | 31.64 | 30.30 | 30.45 | 503,039 | +0.27(+0.91%) |
Aug 28, 2019 | 29.31 | 30.47 | 28.95 | 30.17 | 469,664 | +0.86(+2.93%) |
Aug 27, 2019 | 30.66 | 30.66 | 29.28 | 29.31 | 294,716 | -1.09(-3.57%) |
Aug 26, 2019 | 30.60 | 30.75 | 30.13 | 30.40 | 208,556 | +0.19(+0.62%) |
Aug 23, 2019 | 31.02 | 31.50 | 30.10 | 30.21 | 369,782 | -1.14(-3.64%) |
Aug 22, 2019 | 31.01 | 31.65 | 30.86 | 31.35 | 225,240 | +0.30(+0.97%) |
Aug 21, 2019 | 31.96 | 31.96 | 30.92 | 31.05 | 273,384 | -0.50(-1.59%) |
Aug 20, 2019 | 32.04 | 32.04 | 31.48 | 31.55 | 357,376 | -0.51(-1.59%) |
Aug 19, 2019 | 32.18 | 32.98 | 31.33 | 32.06 | 361,321 | +0.41(+1.28%) |
Aug 16, 2019 | 30.51 | 31.82 | 30.20 | 31.65 | 754,288 | +1.30(+4.29%) |
Aug 15, 2019 | 31.39 | 31.64 | 29.81 | 30.35 | 948,210 | -1.23(-3.89%) |
Aug 14, 2019 | 33.34 | 33.51 | 31.57 | 31.58 | 492,524 | -2.48(-7.29%) |
Aug 13, 2019 | 33.30 | 34.51 | 33.08 | 34.06 | 356,669 | +0.61(+1.83%) |
Aug 12, 2019 | 34.33 | 34.71 | 33.45 | 33.45 | 170,623 | -1.02(-2.96%) |
Aug 09, 2019 | 34.02 | 34.70 | 33.51 | 34.47 | 364,592 | +0.31(+0.91%) |
Aug 08, 2019 | 34.93 | 34.93 | 33.54 | 34.16 | 1,011,861 | -1.25(-3.52%) |
Aug 07, 2019 | 35.25 | 35.87 | 34.56 | 35.40 | 339,804 | -0.01(-0.03%) |
Aug 06, 2019 | 35.34 | 35.74 | 34.33 | 35.41 | 305,856 | +0.26(+0.75%) |
Aug 05, 2019 | 36.57 | 36.57 | 34.47 | 35.15 | 364,641 | -1.44(-3.92%) |
Aug 02, 2019 | 37.10 | 37.23 | 35.90 | 36.58 | 365,757 | -0.84(-2.25%) |
Aug 01, 2019 | 38.34 | 38.75 | 37.04 | 37.42 | 428,484 | -0.62(-1.64%) |
Jul 31, 2019 | 37.90 | 38.37 | 37.38 | 38.05 | 523,150 | +0.27(+0.72%) |
Jul 30, 2019 | 36.79 | 37.82 | 36.35 | 37.77 | 358,084 | +0.64(+1.73%) |
Jul 29, 2019 | 37.62 | 37.76 | 36.80 | 37.13 | 235,937 | -0.62(-1.65%) |
Jul 26, 2019 | 37.16 | 38.02 | 36.73 | 37.75 | 332,073 | +0.57(+1.52%) |
Jul 25, 2019 | 37.51 | 38.06 | 36.94 | 37.19 | 384,456 | -0.48(-1.28%) |
Jul 24, 2019 | 35.88 | 37.68 | 35.75 | 37.67 | 383,493 | +1.73(+4.81%) |
Jul 23, 2019 | 35.36 | 36.07 | 34.87 | 35.94 | 382,330 | +0.80(+2.28%) |
Jul 22, 2019 | 37.47 | 37.50 | 35.03 | 35.14 | 593,715 | -1.99(-5.36%) |
Jul 19, 2019 | 37.46 | 37.96 | 37.12 | 37.13 | 292,457 | -0.16(-0.43%) |
Jul 18, 2019 | 36.94 | 37.48 | 36.65 | 37.29 | 220,315 | +0.24(+0.64%) |
Jul 17, 2019 | 37.37 | 37.38 | 36.54 | 37.05 | 255,476 | -0.30(-0.81%) |
Jul 16, 2019 | 36.72 | 37.56 | 36.32 | 37.36 | 298,857 | +0.40(+1.07%) |
Jul 15, 2019 | 36.87 | 37.14 | 36.10 | 36.96 | 232,899 | +0.13(+0.36%) |
Jul 12, 2019 | 35.73 | 36.88 | 35.46 | 36.83 | 335,462 | +1.26(+3.53%) |
Jul 11, 2019 | 35.69 | 35.93 | 35.02 | 35.57 | 161,137 | -0.06(-0.16%) |
Jul 10, 2019 | 35.63 | 35.99 | 35.04 | 35.63 | 253,310 | +0.22(+0.61%) |
Jul 09, 2019 | 35.13 | 35.52 | 34.79 | 35.41 | 217,058 | +0.04(+0.11%) |
Jul 08, 2019 | 36.09 | 36.40 | 35.24 | 35.37 | 269,106 | -0.86(-2.37%) |
Jul 05, 2019 | 35.97 | 36.50 | 35.58 | 36.23 | 229,538 | +0.12(+0.34%) |
Jul 03, 2019 | 35.93 | 36.33 | 35.50 | 36.11 | 283,242 | +0.32(+0.90%) |
Jul 02, 2019 | 36.59 | 36.79 | 35.51 | 35.79 | 262,695 | -0.76(-2.09%) |
Jul 01, 2019 | 37.09 | 37.23 | 35.97 | 36.55 | 427,799 | +0.07(+0.18%) |
Jun 28, 2019 | 36.29 | 37.24 | 36.29 | 36.49 | 726,112 | +0.41(+1.13%) |
Jun 27, 2019 | 35.97 | 36.43 | 35.43 | 36.08 | 271,955 | +0.41(+1.14%) |
Jun 26, 2019 | 35.33 | 35.78 | 35.25 | 35.68 | 379,044 | +0.49(+1.40%) |
Jun 25, 2019 | 36.22 | 36.51 | 35.13 | 35.19 | 422,969 | -1.00(-2.77%) |
Jun 24, 2019 | 36.88 | 37.16 | 35.93 | 36.19 | 598,735 | -0.62(-1.69%) |
Jun 21, 2019 | 37.36 | 37.67 | 36.61 | 36.81 | 919,424 | -0.89(-2.35%) |
Jun 20, 2019 | 38.70 | 39.73 | 37.45 | 37.70 | 1,200,192 | -0.07(-0.18%) |
Jun 19, 2019 | 34.98 | 38.61 | 34.93 | 37.76 | 2,520,812 | +1.35(+3.71%) |
Jun 18, 2019 | 35.02 | 36.53 | 35.02 | 36.41 | 881,525 | +1.48(+4.24%) |
Jun 17, 2019 | 34.98 | 35.48 | 34.73 | 34.93 | 482,023 | +0.05(+0.13%) |
Jun 14, 2019 | 34.30 | 35.59 | 34.30 | 34.88 | 409,446 | +0.78(+2.29%) |
Jun 13, 2019 | 33.96 | 34.65 | 33.66 | 34.10 | 263,693 | +0.33(+0.98%) |
Jun 12, 2019 | 34.13 | 34.23 | 32.77 | 33.77 | 448,844 | -0.35(-1.02%) |
Jun 11, 2019 | 34.34 | 34.36 | 33.71 | 34.12 | 398,058 | -0.07(-0.19%) |
Jun 10, 2019 | 32.73 | 34.40 | 32.73 | 34.19 | 447,871 | +1.80(+5.55%) |
Jun 07, 2019 | 31.62 | 32.49 | 31.38 | 32.39 | 477,758 | +0.86(+2.72%) |
Jun 06, 2019 | 32.00 | 32.23 | 31.19 | 31.53 | 391,177 | -0.53(-1.64%) |
Jun 05, 2019 | 32.18 | 32.36 | 31.29 | 32.06 | 218,942 | -0.08(-0.23%) |
Jun 04, 2019 | 31.20 | 32.16 | 31.20 | 32.13 | 334,671 | +1.33(+4.31%) |