Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.35 | 33.48 | 32.95 | 33.02 | 315,476 | -0.10(-0.30%) |
Aug 29, 2019 | 32.39 | 33.20 | 32.39 | 33.12 | 549,376 | +1.16(+3.65%) |
Aug 28, 2019 | 31.37 | 32.22 | 31.28 | 31.95 | 760,820 | +0.40(+1.27%) |
Aug 27, 2019 | 32.54 | 32.60 | 31.50 | 31.55 | 694,249 | -0.73(-2.27%) |
Aug 26, 2019 | 32.29 | 32.40 | 32.05 | 32.29 | 390,148 | +0.40(+1.26%) |
Aug 23, 2019 | 32.83 | 33.03 | 31.74 | 31.89 | 563,769 | -1.20(-3.63%) |
Aug 22, 2019 | 32.95 | 33.38 | 32.71 | 33.09 | 387,972 | +0.35(+1.07%) |
Aug 21, 2019 | 32.82 | 33.09 | 32.68 | 32.74 | 684,515 | +0.37(+1.14%) |
Aug 20, 2019 | 32.45 | 32.71 | 32.21 | 32.37 | 440,230 | -0.28(-0.85%) |
Aug 19, 2019 | 32.82 | 32.87 | 32.40 | 32.64 | 374,753 | +0.47(+1.48%) |
Aug 16, 2019 | 31.90 | 32.50 | 31.90 | 32.17 | 357,405 | +0.57(+1.81%) |
Aug 15, 2019 | 31.73 | 31.88 | 31.44 | 31.60 | 662,007 | +0.02(+0.08%) |
Aug 14, 2019 | 32.07 | 32.39 | 31.51 | 31.57 | 781,995 | -1.48(-4.48%) |
Aug 13, 2019 | 32.48 | 33.24 | 32.25 | 33.05 | 478,920 | +0.59(+1.82%) |
Aug 12, 2019 | 32.72 | 32.72 | 32.40 | 32.46 | 499,947 | -0.77(-2.32%) |
Aug 09, 2019 | 33.30 | 33.45 | 33.03 | 33.23 | 594,594 | -0.30(-0.90%) |
Aug 08, 2019 | 33.37 | 33.75 | 33.09 | 33.53 | 767,744 | +0.71(+2.16%) |
Aug 07, 2019 | 33.30 | 33.30 | 32.49 | 32.82 | 1,172,933 | -1.21(-3.55%) |
Aug 06, 2019 | 33.37 | 34.09 | 32.98 | 34.03 | 651,894 | +0.91(+2.75%) |
Aug 05, 2019 | 33.90 | 34.05 | 32.79 | 33.12 | 951,059 | -1.57(-4.51%) |
Aug 02, 2019 | 35.05 | 35.39 | 34.43 | 34.68 | 673,441 | -0.75(-2.11%) |
Aug 01, 2019 | 36.77 | 36.92 | 34.84 | 35.43 | 1,272,976 | -1.44(-3.90%) |
Jul 31, 2019 | 38.18 | 38.18 | 36.71 | 36.87 | 1,013,144 | -1.04(-2.73%) |
Jul 30, 2019 | 37.05 | 37.94 | 36.43 | 37.90 | 973,800 | +0.66(+1.77%) |
Jul 29, 2019 | 37.00 | 37.31 | 36.66 | 37.24 | 1,129,624 | +0.19(+0.50%) |
Jul 26, 2019 | 36.77 | 37.12 | 36.69 | 37.06 | 878,669 | +0.32(+0.87%) |
Jul 25, 2019 | 37.06 | 37.06 | 36.52 | 36.74 | 846,214 | -0.17(-0.45%) |
Jul 24, 2019 | 36.26 | 37.03 | 36.26 | 36.90 | 523,647 | +0.47(+1.29%) |
Jul 23, 2019 | 36.06 | 36.49 | 35.98 | 36.43 | 575,449 | +0.49(+1.35%) |
Jul 22, 2019 | 36.13 | 36.35 | 35.84 | 35.95 | 439,636 | -0.20(-0.56%) |
Jul 19, 2019 | 36.01 | 36.59 | 35.94 | 36.15 | 467,563 | -0.04(-0.12%) |
Jul 18, 2019 | 35.82 | 36.19 | 35.81 | 36.19 | 476,285 | +0.31(+0.88%) |
Jul 17, 2019 | 36.46 | 36.46 | 35.82 | 35.88 | 443,866 | -0.83(-2.25%) |
Jul 16, 2019 | 36.86 | 37.07 | 36.58 | 36.71 | 372,505 | +0.18(+0.49%) |
Jul 15, 2019 | 36.98 | 37.01 | 36.42 | 36.53 | 503,302 | -0.38(-1.02%) |
Jul 12, 2019 | 36.74 | 37.09 | 36.64 | 36.90 | 486,058 | +0.19(+0.52%) |
Jul 11, 2019 | 36.64 | 36.81 | 36.35 | 36.71 | 436,211 | +0.10(+0.27%) |
Jul 10, 2019 | 36.97 | 37.14 | 36.40 | 36.61 | 577,271 | -0.33(-0.90%) |
Jul 09, 2019 | 36.10 | 36.98 | 36.10 | 36.95 | 464,815 | +0.63(+1.73%) |
Jul 08, 2019 | 36.51 | 36.82 | 36.03 | 36.32 | 531,786 | -0.47(-1.27%) |
Jul 05, 2019 | 36.84 | 36.94 | 36.55 | 36.79 | 368,762 | +0.41(+1.12%) |
Jul 03, 2019 | 36.35 | 36.66 | 36.14 | 36.38 | 225,507 | +0.20(+0.56%) |
Jul 02, 2019 | 36.48 | 36.54 | 36.04 | 36.18 | 663,548 | -0.43(-1.16%) |
Jul 01, 2019 | 36.95 | 37.01 | 36.16 | 36.60 | 803,181 | +0.20(+0.54%) |
Jun 28, 2019 | 35.57 | 36.59 | 35.57 | 36.40 | 1,359,212 | +1.11(+3.14%) |
Jun 27, 2019 | 34.30 | 35.29 | 34.28 | 35.29 | 770,158 | +1.04(+3.02%) |
Jun 26, 2019 | 34.50 | 34.82 | 34.23 | 34.26 | 591,908 | -0.06(-0.16%) |
Jun 25, 2019 | 34.36 | 34.66 | 33.90 | 34.31 | 831,760 | -0.01(-0.04%) |
Jun 24, 2019 | 34.65 | 34.89 | 34.28 | 34.33 | 833,276 | -0.30(-0.87%) |
Jun 21, 2019 | 34.51 | 34.91 | 34.44 | 34.63 | 1,179,617 | -0.09(-0.27%) |
Jun 20, 2019 | 34.89 | 35.02 | 34.30 | 34.72 | 746,389 | +0.21(+0.61%) |
Jun 19, 2019 | 35.20 | 35.35 | 34.48 | 34.51 | 674,663 | -0.68(-1.94%) |
Jun 18, 2019 | 34.70 | 35.78 | 34.48 | 35.20 | 497,824 | +0.49(+1.42%) |
Jun 17, 2019 | 35.03 | 35.37 | 34.59 | 34.70 | 883,132 | -0.18(-0.51%) |
Jun 14, 2019 | 35.45 | 35.45 | 34.56 | 34.88 | 759,264 | -0.56(-1.58%) |
Jun 13, 2019 | 35.40 | 35.54 | 35.16 | 35.44 | 459,895 | +0.27(+0.77%) |
Jun 12, 2019 | 35.62 | 35.62 | 34.68 | 35.17 | 536,833 | -0.56(-1.57%) |
Jun 11, 2019 | 35.88 | 36.14 | 35.37 | 35.73 | 769,090 | +0.20(+0.55%) |
Jun 10, 2019 | 35.05 | 35.94 | 34.96 | 35.53 | 684,338 | +0.73(+2.11%) |
Jun 07, 2019 | 34.91 | 35.32 | 34.77 | 34.80 | 528,402 | -0.28(-0.81%) |
Jun 06, 2019 | 34.76 | 35.30 | 34.62 | 35.08 | 604,062 | +0.25(+0.73%) |
Jun 05, 2019 | 34.64 | 34.96 | 34.19 | 34.83 | 494,091 | +0.01(+0.04%) |
Jun 04, 2019 | 33.70 | 34.92 | 33.69 | 34.82 | 679,862 | +1.68(+5.08%) |