Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.43 | 30.70 | 29.86 | 30.29 | 1,230,130 | +0.08(+0.26%) |
Aug 29, 2019 | 28.93 | 30.21 | 28.92 | 30.21 | 11,103,052 | +1.95(+6.90%) |
Aug 28, 2019 | 26.89 | 29.08 | 26.77 | 28.26 | 2,127,329 | +1.39(+5.17%) |
Aug 27, 2019 | 26.96 | 27.36 | 26.13 | 26.87 | 3,430,269 | +2.73(+11.30%) |
Aug 26, 2019 | 24.32 | 24.57 | 23.94 | 24.14 | 296,842 | +0.32(+1.34%) |
Aug 23, 2019 | 24.73 | 24.99 | 23.62 | 23.82 | 409,425 | -1.31(-5.22%) |
Aug 22, 2019 | 25.35 | 25.85 | 25.11 | 25.14 | 347,577 | -0.11(-0.44%) |
Aug 21, 2019 | 25.75 | 26.09 | 25.18 | 25.25 | 392,134 | +0.03(+0.10%) |
Aug 20, 2019 | 25.83 | 25.98 | 25.16 | 25.22 | 591,103 | -0.74(-2.86%) |
Aug 19, 2019 | 26.08 | 26.36 | 25.76 | 25.96 | 321,288 | +0.68(+2.70%) |
Aug 16, 2019 | 24.28 | 25.68 | 24.28 | 25.28 | 455,419 | +1.23(+5.13%) |
Aug 15, 2019 | 24.64 | 24.64 | 23.73 | 24.05 | 289,343 | -0.50(-2.04%) |
Aug 14, 2019 | 24.95 | 25.22 | 24.44 | 24.55 | 425,515 | -1.48(-5.70%) |
Aug 13, 2019 | 23.69 | 26.83 | 23.62 | 26.03 | 566,552 | +0.52(+2.03%) |
Aug 12, 2019 | 26.27 | 26.27 | 25.42 | 25.52 | 393,693 | -1.04(-3.93%) |
Aug 09, 2019 | 29.81 | 31.07 | 26.40 | 26.56 | 1,178,691 | -3.65(-12.09%) |
Aug 08, 2019 | 28.96 | 30.37 | 28.96 | 30.21 | 639,110 | +1.56(+5.45%) |
Aug 07, 2019 | 28.43 | 28.92 | 27.99 | 28.65 | 367,133 | -0.35(-1.22%) |
Aug 06, 2019 | 29.20 | 29.48 | 28.10 | 29.00 | 433,774 | +0.07(+0.24%) |
Aug 05, 2019 | 29.57 | 29.91 | 28.34 | 28.93 | 457,854 | -1.55(-5.07%) |
Aug 02, 2019 | 31.07 | 31.21 | 30.24 | 30.48 | 572,662 | -1.05(-3.34%) |
Aug 01, 2019 | 33.32 | 33.73 | 31.24 | 31.53 | 413,771 | -1.97(-5.87%) |
Jul 31, 2019 | 34.64 | 35.09 | 33.36 | 33.50 | 458,697 | -1.18(-3.41%) |
Jul 30, 2019 | 33.06 | 34.81 | 32.71 | 34.68 | 397,003 | +1.24(+3.72%) |
Jul 29, 2019 | 34.67 | 34.75 | 33.34 | 33.44 | 457,155 | -1.33(-3.82%) |
Jul 26, 2019 | 34.15 | 34.90 | 33.76 | 34.77 | 358,102 | +0.77(+2.26%) |
Jul 25, 2019 | 34.54 | 34.54 | 33.67 | 34.00 | 473,537 | -0.86(-2.48%) |
Jul 24, 2019 | 33.62 | 35.04 | 33.62 | 34.86 | 341,389 | +0.97(+2.85%) |
Jul 23, 2019 | 32.68 | 33.97 | 32.55 | 33.90 | 412,789 | +1.62(+5.03%) |
Jul 22, 2019 | 32.58 | 33.03 | 32.18 | 32.27 | 629,985 | -0.27(-0.82%) |
Jul 19, 2019 | 32.60 | 33.11 | 32.51 | 32.54 | 418,346 | -0.02(-0.05%) |
Jul 18, 2019 | 31.86 | 32.72 | 31.76 | 32.56 | 376,730 | +0.70(+2.19%) |
Jul 17, 2019 | 32.74 | 32.74 | 31.42 | 31.86 | 581,966 | -2.11(-6.22%) |
Jul 16, 2019 | 33.50 | 34.46 | 33.20 | 33.97 | 387,813 | +0.39(+1.16%) |
Jul 15, 2019 | 34.16 | 34.41 | 33.36 | 33.59 | 256,693 | -0.51(-1.49%) |
Jul 12, 2019 | 33.26 | 34.50 | 32.98 | 34.09 | 418,462 | +0.97(+2.92%) |
Jul 11, 2019 | 33.16 | 33.45 | 32.54 | 33.13 | 466,304 | +0.09(+0.26%) |
Jul 10, 2019 | 33.26 | 33.64 | 33.02 | 33.04 | 427,817 | -0.05(-0.16%) |
Jul 09, 2019 | 33.32 | 33.55 | 32.77 | 33.09 | 466,133 | -0.55(-1.63%) |
Jul 08, 2019 | 34.55 | 34.78 | 33.62 | 33.64 | 360,315 | -1.04(-3.00%) |
Jul 05, 2019 | 33.97 | 34.73 | 33.97 | 34.68 | 268,188 | +0.27(+0.79%) |
Jul 03, 2019 | 34.16 | 34.73 | 33.97 | 34.41 | 210,828 | +0.42(+1.23%) |
Jul 02, 2019 | 34.50 | 34.53 | 33.61 | 33.99 | 402,055 | -0.61(-1.75%) |
Jul 01, 2019 | 36.19 | 36.37 | 34.58 | 34.60 | 557,707 | -1.57(-4.35%) |
Jun 28, 2019 | 36.00 | 36.60 | 35.68 | 36.17 | 1,486,218 | +0.30(+0.83%) |
Jun 27, 2019 | 35.37 | 36.27 | 35.35 | 35.87 | 401,124 | +0.50(+1.43%) |
Jun 26, 2019 | 35.30 | 35.73 | 35.08 | 35.37 | 316,529 | +0.37(+1.05%) |
Jun 25, 2019 | 35.00 | 35.37 | 34.69 | 35.00 | 335,983 | +0.03(+0.10%) |
Jun 24, 2019 | 35.02 | 35.59 | 34.79 | 34.96 | 395,780 | +0.07(+0.20%) |
Jun 21, 2019 | 33.72 | 35.23 | 33.62 | 34.90 | 605,912 | +0.68(+2.00%) |
Jun 20, 2019 | 34.73 | 34.82 | 34.14 | 34.21 | 225,451 | -0.15(-0.45%) |
Jun 19, 2019 | 34.59 | 34.62 | 33.96 | 34.37 | 215,660 | -0.31(-0.89%) |
Jun 18, 2019 | 34.13 | 34.99 | 34.00 | 34.67 | 232,027 | +0.88(+2.60%) |
Jun 17, 2019 | 34.08 | 34.13 | 33.14 | 33.79 | 293,323 | -0.22(-0.65%) |
Jun 14, 2019 | 34.68 | 35.12 | 33.99 | 34.02 | 175,710 | -0.94(-2.69%) |
Jun 13, 2019 | 34.97 | 35.16 | 34.63 | 34.96 | 303,831 | +0.29(+0.84%) |
Jun 12, 2019 | 34.83 | 34.83 | 34.34 | 34.67 | 179,880 | -0.20(-0.59%) |
Jun 11, 2019 | 34.76 | 35.21 | 34.47 | 34.87 | 334,427 | +0.77(+2.25%) |
Jun 10, 2019 | 33.95 | 34.94 | 33.95 | 34.10 | 228,426 | +0.47(+1.40%) |
Jun 07, 2019 | 33.55 | 33.83 | 33.06 | 33.63 | 245,361 | +0.33(+1.00%) |
Jun 06, 2019 | 33.37 | 33.71 | 32.72 | 33.30 | 297,505 | -0.11(-0.33%) |
Jun 05, 2019 | 34.11 | 34.11 | 32.93 | 33.41 | 318,838 | -0.76(-2.22%) |
Jun 04, 2019 | 32.93 | 34.25 | 32.87 | 34.17 | 295,739 | +1.59(+4.88%) |