Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.27 | 34.28 | 34.18 | 34.22 | 21,052 | +0.01(+0.02%) |
Aug 29, 2019 | 34.32 | 34.32 | 34.22 | 34.22 | 11,265 | +0.06(+0.17%) |
Aug 28, 2019 | 34.11 | 34.18 | 34.09 | 34.16 | 6,626 | +0.08(+0.22%) |
Aug 27, 2019 | 34.15 | 34.15 | 34.04 | 34.08 | 16,093 | -0.00(-0.01%) |
Aug 26, 2019 | 34.06 | 34.09 | 34.00 | 34.09 | 10,502 | +0.23(+0.67%) |
Aug 23, 2019 | 34.06 | 34.06 | 33.86 | 33.86 | 6,640 | -0.20(-0.58%) |
Aug 22, 2019 | 34.11 | 34.11 | 34.01 | 34.06 | 14,100 | +0.05(+0.16%) |
Aug 21, 2019 | 34.04 | 34.06 | 33.98 | 34.00 | 21,277 | +0.11(+0.32%) |
Aug 20, 2019 | 33.90 | 33.92 | 33.89 | 33.89 | 10,228 | -0.02(-0.05%) |
Aug 19, 2019 | 33.94 | 33.94 | 33.87 | 33.91 | 20,177 | +0.11(+0.33%) |
Aug 16, 2019 | 33.80 | 33.83 | 33.76 | 33.80 | 14,694 | +0.13(+0.38%) |
Aug 15, 2019 | 33.66 | 33.69 | 33.60 | 33.67 | 19,347 | +0.11(+0.33%) |
Aug 14, 2019 | 33.75 | 33.75 | 33.55 | 33.56 | 14,242 | -0.32(-0.95%) |
Aug 13, 2019 | 33.90 | 33.90 | 33.86 | 33.88 | 4,146 | +0.13(+0.39%) |
Aug 12, 2019 | 33.82 | 33.82 | 33.74 | 33.75 | 16,707 | -0.09(-0.27%) |
Aug 09, 2019 | 33.94 | 33.94 | 33.77 | 33.84 | 16,955 | -0.04(-0.13%) |
Aug 08, 2019 | 33.86 | 33.90 | 33.82 | 33.89 | 20,177 | +0.10(+0.29%) |
Aug 07, 2019 | 33.68 | 33.80 | 33.62 | 33.79 | 13,973 | -0.00(-0.00%) |
Aug 06, 2019 | 33.73 | 33.80 | 33.70 | 33.79 | 16,288 | +0.19(+0.58%) |
Aug 05, 2019 | 33.70 | 33.70 | 33.53 | 33.59 | 16,341 | -0.40(-1.17%) |
Aug 02, 2019 | 33.95 | 34.02 | 33.90 | 33.99 | 28,823 | +0.01(+0.03%) |
Aug 01, 2019 | 34.08 | 34.16 | 33.98 | 33.98 | 7,629 | -0.03(-0.10%) |
Jul 31, 2019 | 34.15 | 34.15 | 34.01 | 34.01 | 6,982 | -0.10(-0.29%) |
Jul 30, 2019 | 34.05 | 34.13 | 34.05 | 34.11 | 153,398 | -0.02(-0.06%) |
Jul 29, 2019 | 34.18 | 34.18 | 34.08 | 34.13 | 4,035 | -0.03(-0.08%) |
Jul 26, 2019 | 34.17 | 34.19 | 34.10 | 34.16 | 7,981 | +0.10(+0.28%) |
Jul 25, 2019 | 34.10 | 34.10 | 34.05 | 34.07 | 5,801 | -0.02(-0.06%) |
Jul 24, 2019 | 34.03 | 34.10 | 34.03 | 34.09 | 7,351 | +0.01(+0.03%) |
Jul 23, 2019 | 34.00 | 34.08 | 34.00 | 34.08 | 11,201 | +0.08(+0.24%) |
Jul 22, 2019 | 33.99 | 34.00 | 33.96 | 34.00 | 4,317 | +0.12(+0.36%) |
Jul 19, 2019 | 34.07 | 34.07 | 33.88 | 33.88 | 12,685 | -0.09(-0.26%) |
Jul 18, 2019 | 33.98 | 33.99 | 33.89 | 33.96 | 4,090 | -0.01(-0.03%) |
Jul 17, 2019 | 34.04 | 34.04 | 33.98 | 33.98 | 5,535 | +0.01(+0.03%) |
Jul 16, 2019 | 34.02 | 34.03 | 33.96 | 33.96 | 6,242 | -0.07(-0.21%) |
Jul 15, 2019 | 34.06 | 34.06 | 34.00 | 34.03 | 6,125 | +0.00(+0.00%) |
Jul 12, 2019 | 34.01 | 34.04 | 34.00 | 34.03 | 10,974 | +0.04(+0.11%) |
Jul 11, 2019 | 34.06 | 34.07 | 33.96 | 34.00 | 98,038 | -0.05(-0.16%) |
Jul 10, 2019 | 34.06 | 34.07 | 34.04 | 34.05 | 11,034 | +0.06(+0.17%) |
Jul 09, 2019 | 33.98 | 34.01 | 33.96 | 33.99 | 13,109 | -0.01(-0.02%) |
Jul 08, 2019 | 34.06 | 34.06 | 33.97 | 34.00 | 13,436 | -0.03(-0.09%) |
Jul 05, 2019 | 34.08 | 34.08 | 34.01 | 34.03 | 1,282 | -0.12(-0.35%) |
Jul 03, 2019 | 34.11 | 34.16 | 34.08 | 34.15 | 9,407 | +0.05(+0.13%) |
Jul 02, 2019 | 34.02 | 34.10 | 34.02 | 34.10 | 29,042 | +0.09(+0.26%) |
Jul 01, 2019 | 34.10 | 34.13 | 33.99 | 34.02 | 5,962 | +0.02(+0.06%) |
Jun 28, 2019 | 33.93 | 34.00 | 33.92 | 34.00 | 16,950 | +0.07(+0.19%) |
Jun 27, 2019 | 33.93 | 33.96 | 33.90 | 33.93 | 20,811 | +0.08(+0.23%) |
Jun 26, 2019 | 33.95 | 33.95 | 33.85 | 33.85 | 6,472 | -0.04(-0.12%) |
Jun 25, 2019 | 33.97 | 33.97 | 33.89 | 33.89 | 1,426 | -0.11(-0.33%) |
Jun 24, 2019 | 34.05 | 34.06 | 33.98 | 34.01 | 17,152 | -0.01(-0.04%) |
Jun 21, 2019 | 34.08 | 34.10 | 34.00 | 34.02 | 18,099 | -0.11(-0.33%) |
Jun 20, 2019 | 34.15 | 34.16 | 34.05 | 34.13 | 57,534 | +0.18(+0.52%) |
Jun 19, 2019 | 33.77 | 33.96 | 33.76 | 33.96 | 13,855 | +0.21(+0.61%) |
Jun 18, 2019 | 33.72 | 33.76 | 33.72 | 33.75 | 28,565 | +0.11(+0.33%) |
Jun 17, 2019 | 33.64 | 33.65 | 33.64 | 33.64 | 4,319 | -0.03(-0.10%) |
Jun 14, 2019 | 33.62 | 33.68 | 33.62 | 33.67 | 3,016 | +0.01(+0.04%) |
Jun 13, 2019 | 33.67 | 33.67 | 33.63 | 33.66 | 3,171 | +0.04(+0.11%) |
Jun 12, 2019 | 33.68 | 33.68 | 33.62 | 33.62 | 10,520 | -0.08(-0.22%) |
Jun 11, 2019 | 33.72 | 33.75 | 33.64 | 33.70 | 18,129 | +0.04(+0.12%) |
Jun 10, 2019 | 33.62 | 33.69 | 33.62 | 33.66 | 10,149 | +0.04(+0.10%) |
Jun 07, 2019 | 33.58 | 33.65 | 33.58 | 33.62 | 16,519 | +0.12(+0.35%) |
Jun 06, 2019 | 33.44 | 33.51 | 33.38 | 33.51 | 12,629 | +0.06(+0.17%) |
Jun 05, 2019 | 33.43 | 33.46 | 33.39 | 33.45 | 13,828 | -0.02(-0.05%) |
Jun 04, 2019 | 33.42 | 33.47 | 33.39 | 33.47 | 3,145 | +0.30(+0.89%) |