Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.64 | 33.81 | 33.27 | 33.51 | 1,076,300 | -0.04(-0.12%) |
Aug 29, 2019 | 33.95 | 34.21 | 33.19 | 33.55 | 1,306,679 | +0.18(+0.54%) |
Aug 28, 2019 | 33.11 | 33.70 | 32.77 | 33.37 | 1,950,509 | +0.06(+0.18%) |
Aug 27, 2019 | 32.32 | 33.40 | 32.25 | 33.31 | 2,709,323 | +1.28(+4.00%) |
Aug 26, 2019 | 32.09 | 32.17 | 31.69 | 32.03 | 1,606,378 | +0.26(+0.82%) |
Aug 23, 2019 | 32.66 | 32.92 | 31.61 | 31.77 | 1,863,200 | -1.12(-3.41%) |
Aug 22, 2019 | 33.21 | 33.44 | 32.61 | 32.89 | 1,100,713 | -0.34(-1.02%) |
Aug 21, 2019 | 33.00 | 33.42 | 32.67 | 33.23 | 1,040,724 | +0.56(+1.71%) |
Aug 20, 2019 | 32.85 | 32.94 | 32.50 | 32.67 | 1,007,875 | -0.25(-0.76%) |
Aug 19, 2019 | 33.61 | 33.61 | 32.82 | 32.92 | 1,169,549 | -0.25(-0.75%) |
Aug 16, 2019 | 33.27 | 33.52 | 32.90 | 33.17 | 1,104,700 | +0.20(+0.61%) |
Aug 15, 2019 | 32.83 | 33.12 | 32.59 | 32.97 | 1,320,668 | +0.27(+0.83%) |
Aug 14, 2019 | 33.65 | 34.09 | 32.46 | 32.70 | 2,249,624 | -1.92(-5.55%) |
Aug 13, 2019 | 34.26 | 35.32 | 34.26 | 34.62 | 1,626,322 | -0.32(-0.92%) |
Aug 12, 2019 | 36.57 | 36.57 | 34.34 | 34.94 | 2,295,661 | -1.83(-4.98%) |
Aug 09, 2019 | 38.47 | 39.37 | 36.25 | 36.77 | 9,074,900 | +1.82(+5.21%) |
Aug 08, 2019 | 34.58 | 35.51 | 33.84 | 34.95 | 3,646,214 | +0.59(+1.72%) |
Aug 07, 2019 | 33.84 | 34.48 | 33.04 | 34.36 | 1,296,845 | +0.09(+0.26%) |
Aug 06, 2019 | 33.90 | 34.55 | 33.67 | 34.27 | 1,613,154 | +0.74(+2.21%) |
Aug 05, 2019 | 34.39 | 34.53 | 33.14 | 33.53 | 1,713,786 | -1.81(-5.12%) |
Aug 02, 2019 | 34.60 | 35.46 | 34.15 | 35.34 | 853,800 | +0.41(+1.17%) |
Aug 01, 2019 | 35.04 | 36.30 | 34.86 | 34.93 | 1,636,232 | -0.12(-0.34%) |
Jul 31, 2019 | 35.74 | 36.32 | 34.85 | 35.05 | 1,391,095 | -0.50(-1.41%) |
Jul 30, 2019 | 35.12 | 35.63 | 35.04 | 35.55 | 630,811 | +0.12(+0.34%) |
Jul 29, 2019 | 35.40 | 35.44 | 34.88 | 35.43 | 510,302 | +0.01(+0.03%) |
Jul 26, 2019 | 35.38 | 35.55 | 35.02 | 35.42 | 601,700 | +0.53(+1.52%) |
Jul 25, 2019 | 35.52 | 35.52 | 34.68 | 34.89 | 653,965 | -0.55(-1.55%) |
Jul 24, 2019 | 34.43 | 35.56 | 34.24 | 35.44 | 1,126,750 | +0.96(+2.78%) |
Jul 23, 2019 | 34.06 | 34.48 | 33.77 | 34.48 | 1,720,081 | +0.61(+1.80%) |
Jul 22, 2019 | 34.21 | 34.34 | 33.79 | 33.87 | 1,026,717 | -0.21(-0.62%) |
Jul 19, 2019 | 34.60 | 35.05 | 34.08 | 34.08 | 1,015,000 | -0.38(-1.10%) |
Jul 18, 2019 | 34.79 | 35.08 | 34.46 | 34.46 | 1,182,759 | -0.44(-1.26%) |
Jul 17, 2019 | 35.60 | 35.77 | 34.89 | 34.90 | 788,078 | -0.72(-2.02%) |
Jul 16, 2019 | 35.60 | 35.87 | 35.46 | 35.62 | 768,495 | +0.03(+0.08%) |
Jul 15, 2019 | 36.19 | 36.19 | 35.37 | 35.59 | 774,275 | -0.45(-1.25%) |
Jul 12, 2019 | 35.79 | 36.22 | 35.54 | 36.04 | 836,600 | +0.29(+0.81%) |
Jul 11, 2019 | 35.53 | 35.92 | 35.25 | 35.75 | 575,232 | +0.29(+0.82%) |
Jul 10, 2019 | 35.50 | 35.97 | 35.37 | 35.46 | 807,351 | +0.13(+0.37%) |
Jul 09, 2019 | 34.83 | 35.49 | 34.80 | 35.33 | 1,035,069 | +0.34(+0.97%) |
Jul 08, 2019 | 34.84 | 35.05 | 34.72 | 34.99 | 750,571 | +0.07(+0.20%) |
Jul 05, 2019 | 34.46 | 35.05 | 34.23 | 34.92 | 923,200 | +0.19(+0.55%) |
Jul 03, 2019 | 34.38 | 34.79 | 34.20 | 34.73 | 466,300 | +0.38(+1.11%) |
Jul 02, 2019 | 34.43 | 34.43 | 33.80 | 34.35 | 553,670 | +0.02(+0.06%) |
Jul 01, 2019 | 34.75 | 35.16 | 34.19 | 34.33 | 1,215,943 | +0.15(+0.44%) |
Jun 28, 2019 | 33.95 | 34.70 | 33.95 | 34.18 | 1,652,700 | +0.23(+0.68%) |
Jun 27, 2019 | 33.17 | 34.34 | 33.08 | 33.95 | 1,882,233 | +0.91(+2.75%) |
Jun 26, 2019 | 33.00 | 33.44 | 32.87 | 33.04 | 797,736 | +0.33(+1.01%) |
Jun 25, 2019 | 33.35 | 33.41 | 32.61 | 32.71 | 1,080,901 | -0.47(-1.42%) |
Jun 24, 2019 | 32.94 | 33.53 | 32.70 | 33.18 | 1,517,643 | +0.36(+1.10%) |
Jun 21, 2019 | 32.94 | 33.15 | 32.72 | 32.82 | 906,000 | -0.32(-0.97%) |
Jun 20, 2019 | 33.18 | 33.29 | 32.82 | 33.14 | 1,003,719 | +0.32(+0.98%) |
Jun 19, 2019 | 33.00 | 33.20 | 32.52 | 32.82 | 747,684 | -0.09(-0.27%) |
Jun 18, 2019 | 32.48 | 32.94 | 32.37 | 32.91 | 1,023,531 | +0.82(+2.56%) |
Jun 17, 2019 | 31.93 | 32.44 | 31.71 | 32.09 | 749,748 | +0.37(+1.17%) |
Jun 14, 2019 | 32.33 | 32.33 | 31.62 | 31.72 | 566,200 | -0.62(-1.92%) |
Jun 13, 2019 | 32.14 | 32.44 | 31.96 | 32.34 | 551,450 | +0.36(+1.13%) |
Jun 12, 2019 | 32.08 | 32.21 | 31.54 | 31.98 | 934,469 | -0.08(-0.25%) |
Jun 11, 2019 | 32.28 | 32.28 | 31.79 | 32.06 | 716,923 | +0.11(+0.34%) |
Jun 10, 2019 | 31.68 | 32.35 | 31.68 | 31.95 | 1,026,660 | +0.47(+1.49%) |
Jun 07, 2019 | 31.68 | 31.80 | 31.39 | 31.48 | 1,010,300 | -0.09(-0.29%) |
Jun 06, 2019 | 31.56 | 31.82 | 31.16 | 31.57 | 1,153,643 | -0.12(-0.38%) |
Jun 05, 2019 | 31.96 | 32.29 | 31.24 | 31.69 | 1,706,230 | -0.10(-0.31%) |
Jun 04, 2019 | 30.60 | 31.95 | 30.53 | 31.79 | 2,853,329 | +1.43(+4.71%) |