Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.61 | 32.26 | 31.32 | 31.92 | 245,626 | +0.47(+1.50%) |
Aug 29, 2019 | 31.31 | 31.70 | 31.10 | 31.45 | 207,230 | +0.49(+1.59%) |
Aug 28, 2019 | 30.45 | 31.17 | 30.17 | 30.95 | 177,572 | +0.32(+1.06%) |
Aug 27, 2019 | 31.69 | 31.69 | 30.30 | 30.63 | 235,120 | -0.83(-2.62%) |
Aug 26, 2019 | 31.76 | 32.26 | 31.09 | 31.46 | 217,013 | +0.20(+0.63%) |
Aug 23, 2019 | 32.61 | 32.77 | 30.96 | 31.26 | 306,906 | -1.52(-4.64%) |
Aug 22, 2019 | 32.93 | 33.21 | 32.53 | 32.78 | 241,979 | -0.13(-0.39%) |
Aug 21, 2019 | 32.47 | 33.01 | 32.36 | 32.91 | 636,523 | +0.83(+2.57%) |
Aug 20, 2019 | 31.77 | 32.37 | 31.69 | 32.08 | 255,826 | +0.20(+0.62%) |
Aug 19, 2019 | 31.98 | 32.84 | 31.70 | 31.89 | 257,724 | +0.42(+1.34%) |
Aug 16, 2019 | 30.70 | 31.85 | 30.70 | 31.47 | 395,669 | +1.00(+3.29%) |
Aug 15, 2019 | 31.26 | 31.56 | 30.18 | 30.46 | 305,474 | -0.75(-2.39%) |
Aug 14, 2019 | 31.74 | 31.93 | 30.79 | 31.21 | 395,051 | -1.13(-3.49%) |
Aug 13, 2019 | 31.79 | 33.13 | 31.79 | 32.34 | 380,816 | +0.19(+0.58%) |
Aug 12, 2019 | 32.30 | 32.50 | 31.82 | 32.15 | 502,891 | -0.37(-1.15%) |
Aug 09, 2019 | 33.43 | 33.43 | 32.22 | 32.53 | 357,701 | -0.90(-2.70%) |
Aug 08, 2019 | 33.29 | 33.75 | 33.29 | 33.43 | 453,985 | +0.44(+1.34%) |
Aug 07, 2019 | 33.50 | 33.52 | 32.38 | 32.99 | 293,164 | -0.85(-2.53%) |
Aug 06, 2019 | 33.89 | 34.20 | 33.29 | 33.84 | 383,012 | +0.06(+0.17%) |
Aug 05, 2019 | 34.09 | 34.38 | 32.91 | 33.78 | 651,087 | -0.76(-2.19%) |
Aug 02, 2019 | 34.40 | 36.13 | 33.94 | 34.54 | 855,062 | -0.66(-1.87%) |
Aug 01, 2019 | 36.66 | 36.69 | 35.05 | 35.20 | 267,845 | -1.64(-4.45%) |
Jul 31, 2019 | 36.56 | 37.32 | 36.56 | 36.84 | 506,242 | +0.24(+0.64%) |
Jul 30, 2019 | 34.87 | 36.64 | 34.87 | 36.60 | 511,592 | +1.52(+4.34%) |
Jul 29, 2019 | 35.73 | 35.94 | 34.85 | 35.08 | 343,495 | -0.73(-2.03%) |
Jul 26, 2019 | 35.75 | 36.17 | 35.53 | 35.81 | 356,275 | +0.15(+0.41%) |
Jul 25, 2019 | 36.63 | 37.23 | 35.52 | 35.66 | 164,144 | -1.03(-2.81%) |
Jul 24, 2019 | 35.81 | 37.06 | 35.81 | 36.69 | 218,054 | +0.59(+1.63%) |
Jul 23, 2019 | 35.25 | 36.20 | 35.24 | 36.10 | 199,319 | +0.99(+2.83%) |
Jul 22, 2019 | 35.70 | 35.96 | 34.88 | 35.11 | 208,291 | -0.69(-1.92%) |
Jul 19, 2019 | 35.97 | 36.37 | 35.77 | 35.80 | 334,288 | -0.28(-0.76%) |
Jul 18, 2019 | 35.92 | 36.15 | 35.38 | 36.07 | 253,560 | +0.04(+0.11%) |
Jul 17, 2019 | 35.77 | 36.27 | 35.64 | 36.03 | 228,338 | +0.02(+0.05%) |
Jul 16, 2019 | 34.86 | 36.18 | 34.82 | 36.01 | 287,674 | +1.14(+3.27%) |
Jul 15, 2019 | 35.40 | 35.48 | 34.51 | 34.87 | 241,893 | -0.52(-1.47%) |
Jul 12, 2019 | 36.03 | 36.15 | 35.40 | 35.40 | 225,980 | -0.60(-1.66%) |
Jul 11, 2019 | 35.76 | 35.99 | 35.19 | 35.99 | 298,461 | +0.27(+0.77%) |
Jul 10, 2019 | 36.53 | 36.63 | 35.34 | 35.72 | 926,137 | -0.71(-1.94%) |
Jul 09, 2019 | 36.50 | 36.93 | 36.13 | 36.43 | 539,808 | -0.18(-0.48%) |
Jul 08, 2019 | 36.40 | 37.04 | 35.85 | 36.60 | 615,579 | +0.02(+0.05%) |
Jul 05, 2019 | 35.57 | 36.77 | 35.57 | 36.58 | 367,770 | +0.88(+2.47%) |
Jul 03, 2019 | 37.25 | 37.31 | 35.60 | 35.70 | 223,333 | -1.46(-3.93%) |
Jul 02, 2019 | 37.00 | 37.38 | 36.75 | 37.16 | 423,189 | +0.20(+0.53%) |
Jul 01, 2019 | 37.43 | 37.95 | 36.54 | 36.97 | 430,456 | +0.05(+0.13%) |
Jun 28, 2019 | 36.36 | 37.21 | 36.18 | 36.92 | 5,693,822 | +0.64(+1.76%) |
Jun 27, 2019 | 35.79 | 37.13 | 35.79 | 36.28 | 481,554 | +0.47(+1.32%) |
Jun 26, 2019 | 35.25 | 36.14 | 35.25 | 35.81 | 593,520 | +0.59(+1.67%) |
Jun 25, 2019 | 35.50 | 35.85 | 34.94 | 35.22 | 379,272 | -0.44(-1.24%) |
Jun 24, 2019 | 35.87 | 36.30 | 35.20 | 35.66 | 316,980 | -0.22(-0.60%) |
Jun 21, 2019 | 35.72 | 36.53 | 35.45 | 35.88 | 766,121 | +0.18(+0.49%) |
Jun 20, 2019 | 35.90 | 36.49 | 35.37 | 35.70 | 459,725 | +0.35(+1.00%) |
Jun 19, 2019 | 35.55 | 35.69 | 34.98 | 35.35 | 511,396 | -0.18(-0.50%) |
Jun 18, 2019 | 35.08 | 35.98 | 35.08 | 35.52 | 356,406 | +0.74(+2.12%) |
Jun 17, 2019 | 35.86 | 36.22 | 34.77 | 34.79 | 413,868 | -0.86(-2.42%) |
Jun 14, 2019 | 36.32 | 36.34 | 35.63 | 35.65 | 340,147 | -0.65(-1.78%) |
Jun 13, 2019 | 35.49 | 36.39 | 35.34 | 36.30 | 526,788 | +1.00(+2.84%) |
Jun 12, 2019 | 36.25 | 36.75 | 34.96 | 35.30 | 1,163,448 | -0.86(-2.39%) |
Jun 11, 2019 | 38.32 | 38.32 | 36.02 | 36.16 | 290,415 | -1.80(-4.73%) |
Jun 10, 2019 | 37.75 | 38.99 | 37.67 | 37.96 | 700,249 | +0.34(+0.91%) |
Jun 07, 2019 | 36.53 | 38.40 | 36.45 | 37.61 | 772,746 | +1.26(+3.45%) |
Jun 06, 2019 | 35.55 | 36.71 | 35.37 | 36.36 | 442,823 | +0.84(+2.38%) |
Jun 05, 2019 | 34.84 | 35.94 | 34.56 | 35.51 | 371,368 | +0.67(+1.91%) |
Jun 04, 2019 | 34.34 | 35.03 | 33.64 | 34.85 | 242,288 | +0.87(+2.57%) |