Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.03 | 33.16 | 32.92 | 33.00 | 606,649 | +0.08(+0.25%) |
Aug 29, 2019 | 32.84 | 32.95 | 32.76 | 32.92 | 826,592 | +0.32(+0.97%) |
Aug 28, 2019 | 32.26 | 32.63 | 32.24 | 32.60 | 857,062 | +0.33(+1.04%) |
Aug 27, 2019 | 32.77 | 32.83 | 32.25 | 32.27 | 845,601 | -0.31(-0.95%) |
Aug 26, 2019 | 32.59 | 32.63 | 32.44 | 32.58 | 703,644 | +0.24(+0.73%) |
Aug 23, 2019 | 33.06 | 33.16 | 32.20 | 32.34 | 1,052,368 | -0.81(-2.46%) |
Aug 22, 2019 | 33.12 | 33.25 | 32.96 | 33.16 | 617,579 | +0.08(+0.25%) |
Aug 21, 2019 | 33.07 | 33.10 | 32.96 | 33.07 | 555,013 | +0.20(+0.62%) |
Aug 20, 2019 | 33.21 | 33.21 | 32.86 | 32.87 | 500,888 | -0.40(-1.20%) |
Aug 19, 2019 | 33.18 | 33.34 | 33.13 | 33.27 | 452,738 | +0.34(+1.02%) |
Aug 16, 2019 | 32.54 | 32.97 | 32.54 | 32.93 | 542,529 | +0.51(+1.58%) |
Aug 15, 2019 | 32.43 | 32.58 | 32.24 | 32.42 | 760,862 | +0.09(+0.28%) |
Aug 14, 2019 | 32.77 | 32.77 | 32.32 | 32.33 | 976,940 | -0.81(-2.45%) |
Aug 13, 2019 | 32.79 | 33.29 | 32.73 | 33.14 | 478,050 | +0.30(+0.91%) |
Aug 12, 2019 | 33.06 | 33.10 | 32.72 | 32.84 | 461,302 | -0.31(-0.93%) |
Aug 09, 2019 | 33.34 | 33.40 | 33.01 | 33.15 | 632,478 | -0.24(-0.73%) |
Aug 08, 2019 | 33.02 | 33.40 | 32.92 | 33.40 | 969,661 | +0.50(+1.53%) |
Aug 07, 2019 | 32.68 | 33.00 | 32.32 | 32.89 | 1,280,791 | -0.05(-0.15%) |
Aug 06, 2019 | 32.99 | 33.04 | 32.58 | 32.94 | 864,421 | +0.08(+0.25%) |
Aug 05, 2019 | 33.40 | 33.42 | 32.56 | 32.86 | 1,164,553 | -0.90(-2.67%) |
Aug 02, 2019 | 33.83 | 33.92 | 33.66 | 33.76 | 670,799 | -0.11(-0.31%) |
Aug 01, 2019 | 34.15 | 34.37 | 33.84 | 33.87 | 968,088 | -0.19(-0.55%) |
Jul 31, 2019 | 34.30 | 34.39 | 33.81 | 34.05 | 634,331 | -0.28(-0.83%) |
Jul 30, 2019 | 34.20 | 34.35 | 34.10 | 34.34 | 431,061 | +0.02(+0.07%) |
Jul 29, 2019 | 34.38 | 34.43 | 34.27 | 34.31 | 1,221,270 | -0.06(-0.19%) |
Jul 26, 2019 | 34.30 | 34.40 | 34.20 | 34.38 | 414,012 | +0.13(+0.38%) |
Jul 25, 2019 | 34.36 | 34.40 | 34.17 | 34.25 | 355,540 | -0.19(-0.54%) |
Jul 24, 2019 | 34.26 | 34.43 | 34.21 | 34.43 | 445,630 | +0.19(+0.55%) |
Jul 23, 2019 | 34.05 | 34.25 | 34.01 | 34.25 | 744,614 | +0.28(+0.84%) |
Jul 22, 2019 | 34.15 | 34.15 | 33.92 | 33.96 | 364,543 | -0.14(-0.40%) |
Jul 19, 2019 | 34.34 | 34.37 | 34.08 | 34.10 | 630,909 | -0.20(-0.59%) |
Jul 18, 2019 | 34.03 | 34.35 | 34.00 | 34.30 | 406,502 | +0.26(+0.76%) |
Jul 17, 2019 | 34.35 | 34.35 | 34.05 | 34.05 | 347,806 | -0.27(-0.78%) |
Jul 16, 2019 | 34.39 | 34.40 | 34.26 | 34.31 | 397,142 | -0.11(-0.31%) |
Jul 15, 2019 | 34.47 | 34.51 | 34.37 | 34.42 | 337,014 | -0.05(-0.14%) |
Jul 12, 2019 | 34.36 | 34.48 | 34.33 | 34.47 | 461,990 | +0.19(+0.54%) |
Jul 11, 2019 | 34.48 | 34.49 | 34.14 | 34.28 | 436,353 | -0.21(-0.61%) |
Jul 10, 2019 | 34.51 | 34.57 | 34.43 | 34.49 | 384,747 | +0.12(+0.35%) |
Jul 09, 2019 | 34.34 | 34.41 | 34.26 | 34.37 | 649,268 | -0.06(-0.19%) |
Jul 08, 2019 | 34.46 | 34.57 | 34.38 | 34.43 | 348,841 | -0.06(-0.19%) |
Jul 05, 2019 | 34.45 | 34.53 | 34.19 | 34.50 | 319,164 | -0.06(-0.19%) |
Jul 03, 2019 | 34.30 | 34.59 | 34.30 | 34.56 | 381,488 | +0.35(+1.02%) |
Jul 02, 2019 | 34.01 | 34.22 | 33.96 | 34.22 | 501,258 | +0.22(+0.64%) |
Jul 01, 2019 | 34.29 | 34.31 | 33.85 | 34.00 | 542,954 | -0.06(-0.17%) |
Jun 28, 2019 | 33.84 | 34.05 | 33.84 | 34.05 | 1,034,038 | +0.28(+0.84%) |
Jun 27, 2019 | 33.62 | 33.81 | 33.62 | 33.77 | 479,662 | +0.27(+0.80%) |
Jun 26, 2019 | 33.79 | 33.80 | 33.50 | 33.50 | 574,698 | -0.30(-0.89%) |
Jun 25, 2019 | 34.05 | 34.05 | 33.78 | 33.80 | 423,435 | -0.20(-0.59%) |
Jun 24, 2019 | 34.25 | 34.28 | 34.00 | 34.00 | 352,840 | -0.22(-0.63%) |
Jun 21, 2019 | 34.27 | 34.29 | 34.11 | 34.22 | 390,811 | -0.07(-0.21%) |
Jun 20, 2019 | 34.23 | 34.33 | 34.07 | 34.29 | 572,444 | +0.33(+0.97%) |
Jun 19, 2019 | 33.91 | 34.04 | 33.79 | 33.96 | 498,740 | +0.06(+0.17%) |
Jun 18, 2019 | 33.92 | 34.04 | 33.82 | 33.91 | 538,329 | +0.11(+0.33%) |
Jun 17, 2019 | 33.78 | 33.85 | 33.74 | 33.79 | 271,420 | +0.02(+0.05%) |
Jun 14, 2019 | 33.75 | 33.84 | 33.68 | 33.78 | 920,745 | +0.01(+0.02%) |
Jun 13, 2019 | 33.61 | 33.77 | 33.60 | 33.77 | 410,900 | +0.29(+0.87%) |
Jun 12, 2019 | 33.48 | 33.58 | 33.45 | 33.48 | 428,880 | -0.01(-0.02%) |
Jun 11, 2019 | 33.50 | 33.58 | 33.39 | 33.49 | 510,879 | +0.16(+0.48%) |
Jun 10, 2019 | 33.57 | 33.59 | 33.26 | 33.33 | 635,715 | -0.10(-0.29%) |
Jun 07, 2019 | 33.47 | 33.62 | 33.41 | 33.42 | 489,972 | +0.06(+0.17%) |
Jun 06, 2019 | 33.25 | 33.42 | 33.17 | 33.37 | 480,406 | +0.17(+0.51%) |
Jun 05, 2019 | 33.15 | 33.20 | 32.91 | 33.20 | 630,640 | +0.17(+0.51%) |
Jun 04, 2019 | 32.79 | 33.03 | 32.67 | 33.03 | 657,018 | +0.48(+1.46%) |