Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.69 | 33.78 | 33.25 | 33.37 | 977,855 | +0.01(+0.03%) |
Aug 29, 2019 | 33.14 | 33.40 | 33.07 | 33.36 | 762,412 | +0.66(+2.02%) |
Aug 28, 2019 | 32.17 | 32.84 | 32.05 | 32.70 | 955,368 | +0.44(+1.35%) |
Aug 27, 2019 | 32.82 | 32.99 | 32.23 | 32.27 | 1,083,672 | -0.43(-1.31%) |
Aug 26, 2019 | 33.06 | 33.06 | 32.37 | 32.69 | 989,469 | +0.06(+0.17%) |
Aug 23, 2019 | 33.61 | 33.74 | 32.49 | 32.64 | 1,069,560 | -1.14(-3.38%) |
Aug 22, 2019 | 34.03 | 34.20 | 33.73 | 33.78 | 877,733 | -0.16(-0.47%) |
Aug 21, 2019 | 34.15 | 34.24 | 33.84 | 33.94 | 797,235 | +0.18(+0.52%) |
Aug 20, 2019 | 34.07 | 34.18 | 33.69 | 33.76 | 1,739,275 | -0.36(-1.06%) |
Aug 19, 2019 | 34.13 | 34.27 | 33.95 | 34.12 | 779,117 | +0.51(+1.52%) |
Aug 16, 2019 | 33.16 | 33.64 | 33.02 | 33.61 | 1,281,276 | +0.70(+2.12%) |
Aug 15, 2019 | 33.04 | 33.19 | 32.67 | 32.92 | 1,306,768 | -0.14(-0.42%) |
Aug 14, 2019 | 33.90 | 33.98 | 33.03 | 33.06 | 1,362,147 | -1.38(-4.02%) |
Aug 13, 2019 | 33.77 | 34.73 | 33.56 | 34.44 | 978,537 | +0.66(+1.95%) |
Aug 12, 2019 | 33.98 | 34.06 | 33.73 | 33.78 | 974,912 | -0.46(-1.33%) |
Aug 09, 2019 | 34.56 | 34.59 | 33.95 | 34.24 | 884,429 | -0.52(-1.50%) |
Aug 08, 2019 | 34.28 | 34.87 | 34.17 | 34.76 | 1,509,621 | +0.72(+2.13%) |
Aug 07, 2019 | 33.55 | 34.26 | 33.13 | 34.03 | 1,784,095 | +0.03(+0.08%) |
Aug 06, 2019 | 33.67 | 34.05 | 33.34 | 34.00 | 2,542,842 | +0.49(+1.47%) |
Aug 05, 2019 | 33.99 | 34.08 | 33.31 | 33.51 | 1,944,610 | -1.10(-3.17%) |
Aug 02, 2019 | 35.68 | 35.69 | 34.59 | 34.61 | 1,986,495 | -1.32(-3.67%) |
Aug 01, 2019 | 36.03 | 36.35 | 35.68 | 35.93 | 2,652,132 | -0.13(-0.36%) |
Jul 31, 2019 | 36.18 | 36.32 | 35.87 | 36.06 | 2,729,000 | -0.12(-0.33%) |
Jul 30, 2019 | 35.97 | 36.28 | 35.83 | 36.18 | 1,305,456 | -0.01(-0.03%) |
Jul 29, 2019 | 36.43 | 36.48 | 36.10 | 36.19 | 2,039,902 | -0.24(-0.66%) |
Jul 26, 2019 | 36.27 | 36.53 | 36.00 | 36.43 | 1,149,317 | +0.15(+0.41%) |
Jul 25, 2019 | 36.50 | 36.67 | 36.09 | 36.28 | 2,589,265 | -0.21(-0.59%) |
Jul 24, 2019 | 36.36 | 36.81 | 36.21 | 36.49 | 2,155,721 | -0.04(-0.10%) |
Jul 23, 2019 | 36.25 | 36.60 | 35.42 | 36.53 | 2,917,080 | +1.60(+4.57%) |
Jul 22, 2019 | 34.76 | 35.08 | 34.76 | 34.93 | 1,234,705 | +0.20(+0.59%) |
Jul 19, 2019 | 34.58 | 35.10 | 34.01 | 34.73 | 1,208,623 | +0.27(+0.78%) |
Jul 18, 2019 | 34.75 | 34.80 | 34.32 | 34.46 | 1,487,066 | -0.37(-1.07%) |
Jul 17, 2019 | 35.55 | 35.55 | 34.80 | 34.83 | 1,517,629 | -0.76(-2.13%) |
Jul 16, 2019 | 35.13 | 35.66 | 34.99 | 35.59 | 1,719,949 | +0.41(+1.16%) |
Jul 15, 2019 | 35.17 | 35.26 | 34.75 | 35.18 | 1,082,644 | +0.08(+0.24%) |
Jul 12, 2019 | 34.49 | 35.11 | 34.37 | 35.10 | 1,158,404 | +0.85(+2.48%) |
Jul 11, 2019 | 33.98 | 34.34 | 33.82 | 34.25 | 1,034,705 | +0.21(+0.62%) |
Jul 10, 2019 | 34.39 | 34.66 | 34.04 | 34.04 | 1,280,064 | -0.15(-0.43%) |
Jul 09, 2019 | 34.61 | 34.78 | 34.09 | 34.18 | 1,927,824 | -0.68(-1.96%) |
Jul 08, 2019 | 35.14 | 35.32 | 34.81 | 34.87 | 1,551,254 | -0.43(-1.23%) |
Jul 05, 2019 | 34.98 | 35.31 | 34.66 | 35.30 | 1,423,806 | -0.07(-0.21%) |
Jul 03, 2019 | 34.90 | 35.39 | 34.75 | 35.38 | 1,060,311 | +0.57(+1.65%) |
Jul 02, 2019 | 34.60 | 34.80 | 34.29 | 34.80 | 1,332,398 | +0.22(+0.64%) |
Jul 01, 2019 | 34.78 | 34.86 | 34.25 | 34.58 | 1,053,396 | +0.18(+0.54%) |
Jun 28, 2019 | 33.80 | 34.45 | 33.58 | 34.40 | 2,193,299 | +0.66(+1.95%) |
Jun 27, 2019 | 33.55 | 33.82 | 33.41 | 33.74 | 1,892,633 | +0.28(+0.83%) |
Jun 26, 2019 | 33.74 | 33.91 | 33.44 | 33.46 | 1,255,123 | -0.27(-0.80%) |
Jun 25, 2019 | 33.80 | 33.95 | 33.66 | 33.73 | 1,006,445 | -0.07(-0.22%) |
Jun 24, 2019 | 33.92 | 34.16 | 33.76 | 33.80 | 978,004 | -0.05(-0.14%) |
Jun 21, 2019 | 34.41 | 34.41 | 33.85 | 33.85 | 2,768,229 | -0.53(-1.53%) |
Jun 20, 2019 | 34.17 | 34.42 | 33.88 | 34.38 | 1,479,421 | +0.76(+2.26%) |
Jun 19, 2019 | 33.40 | 33.74 | 33.28 | 33.62 | 1,266,247 | +0.18(+0.55%) |
Jun 18, 2019 | 33.31 | 33.89 | 33.18 | 33.43 | 1,548,133 | +0.41(+1.23%) |
Jun 17, 2019 | 32.91 | 33.19 | 32.90 | 33.03 | 1,161,058 | +0.09(+0.28%) |
Jun 14, 2019 | 33.23 | 33.23 | 32.71 | 32.94 | 1,783,948 | -0.42(-1.25%) |
Jun 13, 2019 | 32.85 | 33.36 | 32.82 | 33.35 | 1,044,251 | +0.66(+2.01%) |
Jun 12, 2019 | 32.77 | 32.97 | 32.45 | 32.70 | 1,111,560 | -0.12(-0.37%) |
Jun 11, 2019 | 33.83 | 33.92 | 32.77 | 32.82 | 1,542,995 | -0.67(-1.99%) |
Jun 10, 2019 | 33.83 | 34.16 | 33.47 | 33.48 | 1,218,620 | -0.21(-0.63%) |
Jun 07, 2019 | 33.58 | 33.81 | 33.27 | 33.69 | 818,918 | +0.31(+0.91%) |
Jun 06, 2019 | 33.51 | 33.76 | 33.09 | 33.39 | 1,018,632 | -0.09(-0.28%) |
Jun 05, 2019 | 33.63 | 33.80 | 33.24 | 33.48 | 1,946,304 | -0.13(-0.39%) |
Jun 04, 2019 | 33.13 | 33.68 | 33.06 | 33.61 | 2,290,929 | +0.90(+2.74%) |