Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.91 | 34.06 | 33.90 | 34.06 | 106,578 | +0.03(+0.08%) |
Aug 29, 2019 | 34.06 | 34.06 | 33.86 | 34.03 | 18,035 | -0.09(-0.28%) |
Aug 28, 2019 | 34.20 | 34.20 | 34.08 | 34.12 | 68,380 | -0.06(-0.17%) |
Aug 27, 2019 | 33.91 | 34.18 | 33.91 | 34.18 | 110,360 | +0.37(+1.08%) |
Aug 26, 2019 | 33.86 | 33.91 | 33.76 | 33.81 | 95,159 | -0.03(-0.10%) |
Aug 23, 2019 | 33.52 | 33.89 | 33.52 | 33.85 | 11,711 | +0.30(+0.88%) |
Aug 22, 2019 | 33.57 | 33.63 | 33.51 | 33.55 | 24,855 | -0.19(-0.56%) |
Aug 21, 2019 | 33.66 | 33.79 | 33.66 | 33.74 | 19,053 | -0.08(-0.25%) |
Aug 20, 2019 | 33.79 | 33.82 | 33.72 | 33.82 | 43,958 | +0.23(+0.70%) |
Aug 19, 2019 | 33.54 | 33.65 | 33.54 | 33.59 | 21,013 | -0.28(-0.82%) |
Aug 16, 2019 | 33.85 | 33.89 | 33.66 | 33.86 | 69,418 | -0.16(-0.47%) |
Aug 15, 2019 | 33.78 | 34.12 | 33.76 | 34.02 | 237,110 | +0.27(+0.81%) |
Aug 14, 2019 | 33.67 | 33.76 | 33.63 | 33.75 | 116,368 | +0.41(+1.24%) |
Aug 13, 2019 | 33.54 | 33.54 | 33.31 | 33.34 | 96,594 | -0.09(-0.28%) |
Aug 12, 2019 | 33.25 | 33.46 | 33.25 | 33.43 | 18,955 | +0.37(+1.13%) |
Aug 09, 2019 | 33.12 | 33.22 | 33.02 | 33.06 | 569,639 | -0.06(-0.17%) |
Aug 08, 2019 | 32.96 | 33.11 | 32.80 | 33.11 | 334,766 | +0.03(+0.08%) |
Aug 07, 2019 | 33.39 | 33.48 | 33.08 | 33.09 | 80,858 | +0.02(+0.06%) |
Aug 06, 2019 | 32.85 | 33.08 | 32.82 | 33.07 | 697,025 | +0.13(+0.40%) |
Aug 05, 2019 | 32.83 | 32.94 | 32.78 | 32.94 | 33,258 | +0.43(+1.31%) |
Aug 02, 2019 | 32.44 | 32.54 | 32.41 | 32.51 | 91,811 | +0.17(+0.51%) |
Aug 01, 2019 | 32.05 | 32.41 | 32.05 | 32.34 | 17,884 | +0.38(+1.17%) |
Jul 31, 2019 | 31.88 | 32.00 | 31.88 | 31.97 | 6,073 | +0.14(+0.43%) |
Jul 30, 2019 | 31.83 | 31.83 | 31.78 | 31.83 | 29,194 | +0.04(+0.11%) |
Jul 29, 2019 | 31.85 | 31.85 | 31.79 | 31.80 | 8,818 | +0.02(+0.07%) |
Jul 26, 2019 | 31.79 | 31.79 | 31.75 | 31.77 | 40,414 | +0.02(+0.06%) |
Jul 25, 2019 | 31.69 | 31.76 | 31.64 | 31.75 | 13,430 | -0.08(-0.24%) |
Jul 24, 2019 | 31.81 | 31.84 | 31.80 | 31.83 | 15,698 | +0.09(+0.30%) |
Jul 23, 2019 | 31.82 | 31.82 | 31.73 | 31.73 | 107,844 | -0.11(-0.35%) |
Jul 22, 2019 | 31.91 | 31.92 | 31.83 | 31.85 | 13,236 | +0.01(+0.04%) |
Jul 19, 2019 | 31.80 | 31.86 | 31.79 | 31.83 | 53,510 | -0.07(-0.21%) |
Jul 18, 2019 | 31.76 | 31.91 | 31.74 | 31.90 | 19,283 | +0.07(+0.22%) |
Jul 17, 2019 | 31.67 | 31.84 | 31.67 | 31.83 | 36,647 | +0.23(+0.71%) |
Jul 16, 2019 | 31.56 | 31.61 | 31.55 | 31.60 | 13,311 | -0.08(-0.25%) |
Jul 15, 2019 | 31.62 | 31.70 | 31.62 | 31.68 | 38,185 | +0.09(+0.28%) |
Jul 12, 2019 | 31.55 | 31.62 | 31.53 | 31.59 | 53,617 | +0.03(+0.10%) |
Jul 11, 2019 | 31.75 | 31.75 | 31.53 | 31.56 | 42,229 | -0.25(-0.79%) |
Jul 10, 2019 | 31.86 | 31.86 | 31.75 | 31.81 | 199,496 | -0.05(-0.15%) |
Jul 09, 2019 | 31.84 | 31.88 | 31.79 | 31.86 | 94,591 | -0.03(-0.09%) |
Jul 08, 2019 | 31.96 | 31.96 | 31.88 | 31.89 | 81,925 | +0.02(+0.06%) |
Jul 05, 2019 | 31.90 | 31.90 | 31.77 | 31.87 | 1,206,603 | -0.28(-0.86%) |
Jul 03, 2019 | 32.08 | 32.16 | 32.08 | 32.15 | 43,257 | +0.13(+0.39%) |
Jul 02, 2019 | 31.94 | 32.05 | 31.91 | 32.02 | 86,659 | +0.12(+0.38%) |
Jul 01, 2019 | 31.89 | 31.96 | 31.79 | 31.90 | 1,991,372 | +0.00(+0.00%) |
Jun 28, 2019 | 31.87 | 31.95 | 31.87 | 31.90 | 47,742 | -0.04(-0.12%) |
Jun 27, 2019 | 31.84 | 31.94 | 31.82 | 31.94 | 11,355 | +0.14(+0.44%) |
Jun 26, 2019 | 31.87 | 31.88 | 31.78 | 31.80 | 5,800 | -0.12(-0.38%) |
Jun 25, 2019 | 31.96 | 31.98 | 31.92 | 31.92 | 3,707 | +0.03(+0.09%) |
Jun 24, 2019 | 31.80 | 31.89 | 31.80 | 31.89 | 7,847 | +0.16(+0.49%) |
Jun 21, 2019 | 31.89 | 31.89 | 31.70 | 31.73 | 107,841 | -0.20(-0.61%) |
Jun 20, 2019 | 31.96 | 32.01 | 31.89 | 31.93 | 4,506 | +0.07(+0.21%) |
Jun 19, 2019 | 31.70 | 31.86 | 31.69 | 31.86 | 10,232 | +0.09(+0.29%) |
Jun 18, 2019 | 31.85 | 31.88 | 31.75 | 31.77 | 48,930 | +0.07(+0.21%) |
Jun 17, 2019 | 31.65 | 31.72 | 31.64 | 31.71 | 5,683 | +0.02(+0.06%) |
Jun 14, 2019 | 31.63 | 31.70 | 31.63 | 31.69 | 9,842 | +0.04(+0.14%) |
Jun 13, 2019 | 31.62 | 31.66 | 31.59 | 31.64 | 28,898 | +0.09(+0.29%) |
Jun 12, 2019 | 31.53 | 31.57 | 31.52 | 31.55 | 172,259 | +0.02(+0.05%) |
Jun 11, 2019 | 31.51 | 31.56 | 31.48 | 31.54 | 81,508 | +0.03(+0.09%) |
Jun 10, 2019 | 31.56 | 31.57 | 31.46 | 31.51 | 40,918 | -0.19(-0.59%) |
Jun 07, 2019 | 31.70 | 31.75 | 31.64 | 31.70 | 24,285 | +0.19(+0.59%) |
Jun 06, 2019 | 31.60 | 31.68 | 31.51 | 31.51 | 71,075 | +0.01(+0.03%) |
Jun 05, 2019 | 31.56 | 31.57 | 31.48 | 31.50 | 233,739 | -0.07(-0.24%) |
Jun 04, 2019 | 31.62 | 31.62 | 31.50 | 31.57 | 15,865 | -0.21(-0.65%) |