Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.26 | 31.75 | 30.75 | 30.78 | 230,470 | -0.75(-2.38%) |
Aug 29, 2019 | 30.91 | 31.74 | 30.69 | 31.53 | 218,375 | +0.89(+2.92%) |
Aug 28, 2019 | 30.42 | 30.96 | 30.33 | 30.64 | 332,306 | +0.15(+0.49%) |
Aug 27, 2019 | 30.06 | 30.63 | 29.80 | 30.49 | 304,025 | +0.56(+1.86%) |
Aug 26, 2019 | 30.13 | 30.43 | 29.79 | 29.94 | 185,851 | -0.01(-0.03%) |
Aug 23, 2019 | 30.81 | 30.93 | 29.65 | 29.94 | 263,109 | -1.10(-3.53%) |
Aug 22, 2019 | 30.52 | 31.30 | 30.52 | 31.04 | 186,585 | +0.53(+1.72%) |
Aug 21, 2019 | 30.81 | 31.00 | 30.38 | 30.51 | 212,500 | -0.04(-0.12%) |
Aug 20, 2019 | 31.27 | 31.41 | 30.43 | 30.55 | 222,411 | -0.84(-2.68%) |
Aug 19, 2019 | 31.41 | 31.49 | 30.99 | 31.39 | 181,640 | +0.23(+0.72%) |
Aug 16, 2019 | 31.40 | 31.63 | 31.11 | 31.17 | 333,982 | -0.02(-0.05%) |
Aug 15, 2019 | 31.80 | 31.83 | 30.86 | 31.18 | 285,579 | -0.67(-2.10%) |
Aug 14, 2019 | 31.80 | 32.00 | 31.53 | 31.85 | 212,801 | -0.29(-0.89%) |
Aug 13, 2019 | 31.80 | 32.39 | 31.69 | 32.13 | 253,805 | +0.14(+0.44%) |
Aug 12, 2019 | 31.80 | 32.54 | 31.06 | 31.99 | 220,013 | +0.38(+1.21%) |
Aug 09, 2019 | 32.79 | 32.88 | 31.01 | 31.61 | 581,669 | -1.17(-3.56%) |
Aug 08, 2019 | 32.62 | 33.09 | 32.32 | 32.78 | 204,980 | +0.38(+1.18%) |
Aug 07, 2019 | 33.24 | 33.41 | 32.19 | 32.40 | 442,477 | -0.90(-2.70%) |
Aug 06, 2019 | 33.92 | 34.21 | 33.25 | 33.29 | 362,244 | -0.51(-1.51%) |
Aug 05, 2019 | 35.61 | 35.61 | 33.41 | 33.80 | 562,708 | -0.51(-1.48%) |
Aug 02, 2019 | 34.38 | 35.58 | 34.01 | 34.31 | 667,743 | +0.23(+0.68%) |
Aug 01, 2019 | 39.28 | 39.44 | 33.79 | 34.08 | 1,137,654 | -8.19(-19.38%) |
Jul 31, 2019 | 41.56 | 42.80 | 41.56 | 42.27 | 240,072 | +0.73(+1.75%) |
Jul 30, 2019 | 40.65 | 41.66 | 40.16 | 41.55 | 118,696 | +0.54(+1.31%) |
Jul 29, 2019 | 41.15 | 41.61 | 40.93 | 41.01 | 82,514 | -0.31(-0.76%) |
Jul 26, 2019 | 41.04 | 41.51 | 40.96 | 41.32 | 90,484 | +0.29(+0.71%) |
Jul 25, 2019 | 41.29 | 41.81 | 40.80 | 41.03 | 88,028 | -0.40(-0.96%) |
Jul 24, 2019 | 40.91 | 41.60 | 40.51 | 41.43 | 125,304 | +0.31(+0.75%) |
Jul 23, 2019 | 40.93 | 41.30 | 40.60 | 41.12 | 104,858 | +0.17(+0.42%) |
Jul 22, 2019 | 41.11 | 41.47 | 40.70 | 40.95 | 107,826 | -0.16(-0.38%) |
Jul 19, 2019 | 41.48 | 41.85 | 41.08 | 41.11 | 144,748 | -0.44(-1.06%) |
Jul 18, 2019 | 41.57 | 41.72 | 41.32 | 41.55 | 86,099 | -0.12(-0.29%) |
Jul 17, 2019 | 41.91 | 42.14 | 41.59 | 41.67 | 122,368 | -0.33(-0.78%) |
Jul 16, 2019 | 41.55 | 42.36 | 41.55 | 42.00 | 149,413 | +0.32(+0.77%) |
Jul 15, 2019 | 41.20 | 41.71 | 40.89 | 41.67 | 114,259 | +0.50(+1.22%) |
Jul 12, 2019 | 40.04 | 41.48 | 40.04 | 41.17 | 190,993 | +1.07(+2.67%) |
Jul 11, 2019 | 40.38 | 40.54 | 39.96 | 40.10 | 74,785 | -0.16(-0.41%) |
Jul 10, 2019 | 40.63 | 40.79 | 40.10 | 40.27 | 98,429 | -0.23(-0.57%) |
Jul 09, 2019 | 40.25 | 40.51 | 40.01 | 40.50 | 90,468 | +0.07(+0.17%) |
Jul 08, 2019 | 40.93 | 41.19 | 40.25 | 40.43 | 173,471 | -0.70(-1.71%) |
Jul 05, 2019 | 41.16 | 41.26 | 40.65 | 41.14 | 141,541 | -0.19(-0.47%) |
Jul 03, 2019 | 41.43 | 41.52 | 41.02 | 41.33 | 97,033 | +0.09(+0.22%) |
Jul 02, 2019 | 41.09 | 41.43 | 40.93 | 41.24 | 131,005 | +0.11(+0.27%) |
Jul 01, 2019 | 40.90 | 41.17 | 40.48 | 41.13 | 163,019 | +0.37(+0.90%) |
Jun 28, 2019 | 40.02 | 40.93 | 40.02 | 40.76 | 252,609 | +0.76(+1.89%) |
Jun 27, 2019 | 39.71 | 40.09 | 39.43 | 40.01 | 120,192 | +0.34(+0.85%) |
Jun 26, 2019 | 39.87 | 40.18 | 39.62 | 39.67 | 111,177 | -0.13(-0.34%) |
Jun 25, 2019 | 40.37 | 40.57 | 39.63 | 39.80 | 167,146 | -0.55(-1.35%) |
Jun 24, 2019 | 39.56 | 40.89 | 39.41 | 40.35 | 228,373 | +0.79(+1.99%) |
Jun 21, 2019 | 39.06 | 39.78 | 37.97 | 39.56 | 696,211 | +0.31(+0.78%) |
Jun 20, 2019 | 39.28 | 39.65 | 38.82 | 39.26 | 220,471 | +0.31(+0.79%) |
Jun 19, 2019 | 39.11 | 39.11 | 38.29 | 38.95 | 151,923 | -0.11(-0.29%) |
Jun 18, 2019 | 39.03 | 39.50 | 38.67 | 39.06 | 245,636 | +0.18(+0.46%) |
Jun 17, 2019 | 39.58 | 39.58 | 38.17 | 38.88 | 237,918 | -0.49(-1.25%) |
Jun 14, 2019 | 39.28 | 39.93 | 38.82 | 39.38 | 173,351 | +0.11(+0.29%) |
Jun 13, 2019 | 38.91 | 39.53 | 38.67 | 39.27 | 176,689 | +0.49(+1.27%) |
Jun 12, 2019 | 38.56 | 38.89 | 38.17 | 38.77 | 117,082 | +0.06(+0.15%) |
Jun 11, 2019 | 38.88 | 39.35 | 38.56 | 38.71 | 131,474 | -0.02(-0.06%) |
Jun 10, 2019 | 38.20 | 38.74 | 38.19 | 38.73 | 149,072 | +0.64(+1.69%) |
Jun 07, 2019 | 37.89 | 38.16 | 37.78 | 38.09 | 85,405 | +0.35(+0.93%) |
Jun 06, 2019 | 37.69 | 37.85 | 36.85 | 37.74 | 240,073 | +0.04(+0.12%) |
Jun 05, 2019 | 37.99 | 38.16 | 37.47 | 37.69 | 105,533 | -0.13(-0.36%) |
Jun 04, 2019 | 37.67 | 38.17 | 37.42 | 37.83 | 146,417 | +0.49(+1.30%) |