Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.93 | 33.56 | 32.93 | 33.29 | 13,300 | +0.44(+1.34%) |
Aug 29, 2019 | 32.95 | 32.95 | 32.67 | 32.85 | 4,082 | +0.80(+2.49%) |
Aug 28, 2019 | 31.96 | 32.48 | 31.96 | 32.05 | 4,768 | -0.22(-0.68%) |
Aug 27, 2019 | 32.36 | 32.63 | 32.22 | 32.27 | 57,352 | +0.15(+0.46%) |
Aug 26, 2019 | 32.68 | 32.68 | 31.92 | 32.12 | 6,280 | -0.32(-0.98%) |
Aug 23, 2019 | 33.14 | 33.27 | 32.42 | 32.44 | 9,900 | -0.56(-1.70%) |
Aug 22, 2019 | 33.34 | 33.34 | 32.72 | 33.00 | 4,461 | -0.28(-0.85%) |
Aug 21, 2019 | 32.86 | 33.41 | 32.86 | 33.28 | 5,194 | +0.92(+2.85%) |
Aug 20, 2019 | 32.52 | 32.73 | 32.36 | 32.36 | 937 | -0.45(-1.37%) |
Aug 19, 2019 | 33.19 | 33.58 | 32.77 | 32.81 | 3,158 | -0.22(-0.66%) |
Aug 16, 2019 | 32.08 | 33.03 | 31.99 | 33.03 | 4,200 | +1.50(+4.75%) |
Aug 15, 2019 | 31.92 | 32.33 | 31.53 | 31.53 | 4,800 | -0.39(-1.22%) |
Aug 14, 2019 | 32.26 | 32.26 | 31.53 | 31.92 | 6,321 | -1.17(-3.55%) |
Aug 13, 2019 | 32.92 | 33.15 | 32.77 | 33.09 | 2,805 | +0.06(+0.20%) |
Aug 12, 2019 | 33.30 | 33.60 | 32.30 | 33.03 | 2,405 | -0.55(-1.64%) |
Aug 09, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 300 | -0.02(-0.06%) |
Aug 08, 2019 | 33.57 | 33.60 | 33.33 | 33.60 | 6,751 | +0.95(+2.89%) |
Aug 07, 2019 | 32.55 | 32.65 | 32.24 | 32.65 | 1,709 | -0.50(-1.51%) |
Aug 06, 2019 | 32.82 | 33.16 | 32.82 | 33.16 | 81,888 | +0.55(+1.70%) |
Aug 05, 2019 | 31.28 | 33.00 | 31.27 | 32.60 | 1,413 | -1.09(-3.24%) |
Aug 02, 2019 | 33.07 | 33.69 | 33.07 | 33.69 | 900 | -0.01(-0.03%) |
Aug 01, 2019 | 34.00 | 34.00 | 33.67 | 33.70 | 1,924 | -0.50(-1.46%) |
Jul 31, 2019 | 35.65 | 35.79 | 34.20 | 34.20 | 17,935 | -1.30(-3.66%) |
Jul 30, 2019 | 34.18 | 35.55 | 33.88 | 35.50 | 54,998 | +1.45(+4.27%) |
Jul 29, 2019 | 35.70 | 35.70 | 34.05 | 34.05 | 40,338 | +0.37(+1.08%) |
Jul 26, 2019 | 33.64 | 33.82 | 33.64 | 33.68 | 700 | -0.02(-0.06%) |
Jul 25, 2019 | 33.78 | 33.98 | 33.64 | 33.70 | 18,531 | -0.10(-0.31%) |
Jul 24, 2019 | 33.78 | 33.87 | 33.64 | 33.80 | 3,734 | +0.22(+0.67%) |
Jul 23, 2019 | 33.62 | 33.62 | 33.31 | 33.58 | 4,798 | +0.21(+0.63%) |
Jul 22, 2019 | 33.71 | 33.87 | 33.27 | 33.37 | 9,164 | -0.52(-1.53%) |
Jul 19, 2019 | 34.07 | 34.36 | 33.89 | 33.89 | 1,600 | -0.27(-0.79%) |
Jul 18, 2019 | 33.56 | 34.42 | 33.56 | 34.16 | 4,018 | +0.71(+2.12%) |
Jul 17, 2019 | 33.28 | 33.45 | 32.70 | 33.45 | 2,061 | +0.32(+0.96%) |
Jul 16, 2019 | 33.12 | 33.44 | 32.80 | 33.13 | 4,264 | +0.21(+0.65%) |
Jul 15, 2019 | 32.64 | 33.28 | 32.60 | 32.92 | 76,864 | +0.28(+0.86%) |
Jul 12, 2019 | 31.53 | 32.74 | 31.53 | 32.64 | 65,600 | +0.24(+0.74%) |
Jul 11, 2019 | 32.14 | 32.50 | 32.14 | 32.40 | 67,162 | +0.62(+1.96%) |
Jul 10, 2019 | 31.62 | 32.09 | 31.62 | 31.78 | 101,533 | +0.69(+2.21%) |
Jul 09, 2019 | 31.50 | 31.55 | 31.04 | 31.09 | 1,169 | -0.62(-1.97%) |
Jul 08, 2019 | 31.98 | 31.98 | 31.63 | 31.71 | 4,303 | -0.27(-0.83%) |
Jul 05, 2019 | 31.97 | 32.00 | 31.67 | 31.98 | 6,000 | +0.94(+3.03%) |
Jul 03, 2019 | 30.96 | 31.04 | 30.94 | 31.04 | 2,300 | +0.23(+0.73%) |
Jul 02, 2019 | 30.44 | 30.81 | 30.34 | 30.81 | 6,008 | +0.14(+0.47%) |
Jul 01, 2019 | 28.39 | 30.67 | 28.17 | 30.67 | 3,262 | +0.00(+0.00%) |
Jun 28, 2019 | 30.99 | 31.02 | 30.67 | 30.67 | 1,800 | -0.36(-1.16%) |
Jun 27, 2019 | 30.34 | 31.25 | 30.34 | 31.03 | 10,692 | +0.93(+3.09%) |
Jun 26, 2019 | 30.14 | 30.15 | 30.07 | 30.10 | 1,498 | +0.06(+0.21%) |
Jun 25, 2019 | 30.31 | 30.31 | 29.92 | 30.04 | 4,595 | -0.89(-2.89%) |
Jun 24, 2019 | 30.00 | 30.93 | 30.00 | 30.93 | 2,567 | +0.78(+2.58%) |
Jun 21, 2019 | 29.90 | 30.18 | 29.90 | 30.15 | 16,300 | +0.10(+0.34%) |
Jun 20, 2019 | 30.95 | 31.00 | 30.05 | 30.05 | 2,318 | +0.02(+0.07%) |
Jun 19, 2019 | 29.50 | 30.03 | 29.50 | 30.03 | 1,845 | +0.52(+1.75%) |
Jun 18, 2019 | 29.42 | 29.77 | 29.38 | 29.51 | 1,956 | -0.06(-0.20%) |
Jun 17, 2019 | 29.74 | 29.74 | 29.57 | 29.57 | 1,481 | -0.12(-0.40%) |
Jun 14, 2019 | 29.92 | 29.92 | 29.69 | 29.69 | 2,200 | -0.16(-0.54%) |
Jun 13, 2019 | 30.00 | 30.02 | 29.83 | 29.85 | 2,526 | -0.01(-0.02%) |
Jun 12, 2019 | 30.17 | 30.17 | 29.85 | 29.86 | 4,075 | -0.22(-0.73%) |
Jun 11, 2019 | 29.21 | 30.15 | 29.21 | 30.08 | 16,362 | +0.94(+3.23%) |
Jun 10, 2019 | 29.35 | 29.75 | 29.07 | 29.13 | 3,066 | -0.38(-1.27%) |
Jun 07, 2019 | 29.15 | 29.53 | 29.11 | 29.51 | 1,000 | +0.30(+1.03%) |
Jun 06, 2019 | 29.37 | 29.37 | 29.00 | 29.21 | 4,458 | -0.05(-0.16%) |
Jun 05, 2019 | 29.74 | 29.74 | 29.24 | 29.26 | 6,201 | -0.01(-0.04%) |
Jun 04, 2019 | 29.78 | 29.78 | 29.27 | 29.27 | 2,358 | +0.24(+0.82%) |