Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.79 | 32.22 | 31.21 | 31.47 | 1,198,766 | -0.30(-0.93%) |
Aug 29, 2019 | 31.22 | 31.91 | 31.22 | 31.77 | 794,277 | +0.86(+2.78%) |
Aug 28, 2019 | 30.31 | 31.32 | 30.29 | 30.91 | 589,364 | +0.45(+1.47%) |
Aug 27, 2019 | 31.37 | 31.52 | 30.45 | 30.46 | 645,213 | -0.64(-2.06%) |
Aug 26, 2019 | 30.75 | 31.46 | 30.75 | 31.10 | 791,940 | +0.60(+1.97%) |
Aug 23, 2019 | 31.54 | 31.73 | 30.46 | 30.50 | 794,082 | -1.27(-4.00%) |
Aug 22, 2019 | 31.95 | 32.20 | 31.69 | 31.77 | 612,184 | -0.20(-0.63%) |
Aug 21, 2019 | 31.96 | 32.39 | 31.77 | 31.97 | 690,546 | +0.23(+0.72%) |
Aug 20, 2019 | 32.35 | 32.35 | 31.71 | 31.74 | 785,329 | -0.65(-2.01%) |
Aug 19, 2019 | 32.75 | 32.75 | 32.32 | 32.39 | 768,957 | +0.35(+1.10%) |
Aug 16, 2019 | 31.92 | 32.25 | 31.68 | 32.03 | 924,230 | +0.29(+0.90%) |
Aug 15, 2019 | 32.47 | 32.63 | 31.73 | 31.75 | 657,913 | -0.65(-2.00%) |
Aug 14, 2019 | 33.10 | 33.28 | 32.21 | 32.40 | 796,022 | -1.26(-3.75%) |
Aug 13, 2019 | 33.27 | 34.53 | 33.00 | 33.66 | 727,600 | +0.32(+0.95%) |
Aug 12, 2019 | 33.69 | 33.72 | 33.22 | 33.34 | 579,511 | -0.53(-1.55%) |
Aug 09, 2019 | 34.96 | 35.02 | 33.61 | 33.87 | 907,686 | -1.38(-3.90%) |
Aug 08, 2019 | 34.62 | 35.36 | 34.47 | 35.24 | 792,380 | +0.93(+2.70%) |
Aug 07, 2019 | 33.94 | 34.46 | 33.60 | 34.32 | 824,923 | -0.01(-0.03%) |
Aug 06, 2019 | 34.38 | 34.63 | 33.73 | 34.33 | 1,070,828 | -0.21(-0.61%) |
Aug 05, 2019 | 33.68 | 35.19 | 33.67 | 34.54 | 1,021,091 | +0.16(+0.47%) |
Aug 02, 2019 | 35.59 | 35.62 | 34.28 | 34.37 | 1,196,777 | -1.60(-4.46%) |
Aug 01, 2019 | 38.44 | 38.73 | 35.62 | 35.98 | 2,400,150 | -4.57(-11.26%) |
Jul 31, 2019 | 40.93 | 41.07 | 40.35 | 40.54 | 825,532 | -0.28(-0.68%) |
Jul 30, 2019 | 39.95 | 41.05 | 39.74 | 40.82 | 595,332 | +0.73(+1.81%) |
Jul 29, 2019 | 40.41 | 40.52 | 39.76 | 40.09 | 485,589 | -0.43(-1.06%) |
Jul 26, 2019 | 40.52 | 40.87 | 40.21 | 40.52 | 353,588 | +0.15(+0.38%) |
Jul 25, 2019 | 40.57 | 40.70 | 40.01 | 40.37 | 514,900 | -0.27(-0.66%) |
Jul 24, 2019 | 39.57 | 40.84 | 39.57 | 40.64 | 663,539 | +0.78(+1.96%) |
Jul 23, 2019 | 39.26 | 39.99 | 39.17 | 39.85 | 418,002 | +0.83(+2.13%) |
Jul 22, 2019 | 39.37 | 39.52 | 39.01 | 39.02 | 452,100 | -0.33(-0.85%) |
Jul 19, 2019 | 39.54 | 39.73 | 39.30 | 39.36 | 510,017 | -0.07(-0.17%) |
Jul 18, 2019 | 38.52 | 39.57 | 38.42 | 39.43 | 637,716 | +0.79(+2.05%) |
Jul 17, 2019 | 39.87 | 39.94 | 38.60 | 38.63 | 900,193 | -1.29(-3.23%) |
Jul 16, 2019 | 39.40 | 40.70 | 39.35 | 39.92 | 1,124,696 | +0.47(+1.19%) |
Jul 15, 2019 | 39.70 | 39.87 | 38.92 | 39.45 | 650,080 | -0.22(-0.55%) |
Jul 12, 2019 | 39.71 | 39.99 | 39.45 | 39.67 | 603,937 | -0.22(-0.55%) |
Jul 11, 2019 | 40.23 | 40.23 | 39.43 | 39.89 | 698,466 | -0.38(-0.95%) |
Jul 10, 2019 | 40.52 | 40.78 | 40.17 | 40.28 | 616,061 | +0.03(+0.07%) |
Jul 09, 2019 | 40.71 | 40.71 | 39.86 | 40.25 | 813,771 | -0.58(-1.43%) |
Jul 08, 2019 | 40.89 | 41.13 | 40.60 | 40.83 | 618,145 | -0.09(-0.21%) |
Jul 05, 2019 | 41.32 | 41.32 | 40.39 | 40.91 | 548,863 | -0.66(-1.59%) |
Jul 03, 2019 | 40.11 | 41.68 | 40.11 | 41.57 | 541,010 | -0.12(-0.30%) |
Jul 02, 2019 | 41.79 | 42.03 | 41.47 | 41.70 | 740,284 | -0.65(-1.53%) |
Jul 01, 2019 | 42.40 | 42.66 | 41.76 | 42.35 | 662,375 | +0.25(+0.60%) |
Jun 28, 2019 | 41.55 | 42.26 | 41.55 | 42.09 | 708,130 | +0.47(+1.14%) |
Jun 27, 2019 | 41.11 | 41.62 | 41.00 | 41.62 | 336,959 | +0.64(+1.57%) |
Jun 26, 2019 | 40.92 | 41.56 | 40.88 | 40.98 | 446,770 | +0.19(+0.46%) |
Jun 25, 2019 | 40.79 | 41.17 | 40.68 | 40.79 | 402,301 | +0.16(+0.40%) |
Jun 24, 2019 | 41.53 | 41.59 | 40.61 | 40.63 | 525,846 | -0.82(-1.98%) |
Jun 21, 2019 | 41.40 | 41.73 | 41.08 | 41.45 | 722,517 | -0.03(-0.07%) |
Jun 20, 2019 | 41.91 | 42.11 | 41.23 | 41.48 | 570,648 | -0.09(-0.20%) |
Jun 19, 2019 | 40.96 | 41.75 | 40.88 | 41.57 | 532,720 | +0.67(+1.64%) |
Jun 18, 2019 | 41.05 | 41.50 | 40.84 | 40.89 | 524,585 | +0.12(+0.30%) |
Jun 17, 2019 | 41.08 | 41.17 | 40.30 | 40.77 | 569,761 | -0.36(-0.87%) |
Jun 14, 2019 | 41.46 | 41.69 | 40.88 | 41.13 | 456,360 | -0.68(-1.63%) |
Jun 13, 2019 | 41.75 | 42.14 | 41.00 | 41.81 | 563,740 | +0.17(+0.41%) |
Jun 12, 2019 | 40.65 | 41.72 | 40.65 | 41.64 | 510,067 | +0.90(+2.20%) |
Jun 11, 2019 | 41.24 | 41.65 | 40.66 | 40.74 | 694,427 | -0.48(-1.17%) |
Jun 10, 2019 | 41.92 | 42.31 | 40.85 | 41.22 | 406,505 | -0.51(-1.22%) |
Jun 07, 2019 | 41.57 | 41.98 | 41.18 | 41.74 | 421,133 | +0.31(+0.75%) |
Jun 06, 2019 | 40.91 | 41.60 | 40.88 | 41.42 | 794,335 | +0.41(+0.99%) |
Jun 05, 2019 | 41.07 | 41.07 | 40.32 | 41.02 | 497,454 | +0.02(+0.05%) |
Jun 04, 2019 | 40.15 | 41.01 | 40.05 | 41.00 | 759,894 | +1.32(+3.34%) |