Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.03 | 34.04 | 33.94 | 33.98 | 21,201 | +0.01(+0.02%) |
Aug 29, 2019 | 34.08 | 34.08 | 33.98 | 33.98 | 11,344 | +0.06(+0.17%) |
Aug 28, 2019 | 33.87 | 33.94 | 33.85 | 33.92 | 6,673 | +0.08(+0.22%) |
Aug 27, 2019 | 33.91 | 33.91 | 33.80 | 33.84 | 16,207 | -0.00(-0.01%) |
Aug 26, 2019 | 33.82 | 33.85 | 33.77 | 33.85 | 10,576 | +0.22(+0.67%) |
Aug 23, 2019 | 33.82 | 33.82 | 33.62 | 33.62 | 6,687 | -0.19(-0.58%) |
Aug 22, 2019 | 33.87 | 33.87 | 33.77 | 33.82 | 14,200 | +0.05(+0.16%) |
Aug 21, 2019 | 33.80 | 33.82 | 33.74 | 33.77 | 21,427 | +0.11(+0.32%) |
Aug 20, 2019 | 33.66 | 33.68 | 33.66 | 33.66 | 10,300 | -0.02(-0.05%) |
Aug 19, 2019 | 33.70 | 33.70 | 33.64 | 33.67 | 20,320 | +0.11(+0.33%) |
Aug 16, 2019 | 33.56 | 33.59 | 33.52 | 33.56 | 14,798 | +0.13(+0.38%) |
Aug 15, 2019 | 33.42 | 33.45 | 33.36 | 33.43 | 19,484 | +0.11(+0.33%) |
Aug 14, 2019 | 33.51 | 33.51 | 33.32 | 33.33 | 14,343 | -0.32(-0.95%) |
Aug 13, 2019 | 33.67 | 33.67 | 33.62 | 33.65 | 4,176 | +0.13(+0.39%) |
Aug 12, 2019 | 33.58 | 33.58 | 33.50 | 33.52 | 16,826 | -0.09(-0.27%) |
Aug 09, 2019 | 33.70 | 33.70 | 33.53 | 33.61 | 17,075 | -0.04(-0.13%) |
Aug 08, 2019 | 33.62 | 33.66 | 33.58 | 33.65 | 20,320 | +0.10(+0.29%) |
Aug 07, 2019 | 33.45 | 33.56 | 33.38 | 33.55 | 14,072 | -0.00(-0.00%) |
Aug 06, 2019 | 33.50 | 33.56 | 33.46 | 33.55 | 16,403 | +0.19(+0.58%) |
Aug 05, 2019 | 33.46 | 33.46 | 33.29 | 33.36 | 16,457 | -0.40(-1.17%) |
Aug 02, 2019 | 33.71 | 33.78 | 33.66 | 33.75 | 29,027 | +0.01(+0.03%) |
Aug 01, 2019 | 33.84 | 33.92 | 33.74 | 33.74 | 7,683 | -0.03(-0.10%) |
Jul 31, 2019 | 33.91 | 33.91 | 33.77 | 33.77 | 7,032 | -0.10(-0.29%) |
Jul 30, 2019 | 33.81 | 33.89 | 33.81 | 33.87 | 154,484 | -0.02(-0.06%) |
Jul 29, 2019 | 33.93 | 33.93 | 33.84 | 33.89 | 4,063 | -0.03(-0.08%) |
Jul 26, 2019 | 33.93 | 33.95 | 33.86 | 33.92 | 8,038 | +0.09(+0.28%) |
Jul 25, 2019 | 33.87 | 33.87 | 33.81 | 33.83 | 5,842 | -0.02(-0.06%) |
Jul 24, 2019 | 33.79 | 33.87 | 33.79 | 33.85 | 7,403 | +0.01(+0.03%) |
Jul 23, 2019 | 33.76 | 33.84 | 33.76 | 33.84 | 11,280 | +0.08(+0.24%) |
Jul 22, 2019 | 33.75 | 33.76 | 33.72 | 33.76 | 4,347 | +0.12(+0.36%) |
Jul 19, 2019 | 33.83 | 33.83 | 33.64 | 33.64 | 12,775 | -0.09(-0.26%) |
Jul 18, 2019 | 33.74 | 33.75 | 33.66 | 33.73 | 4,119 | -0.01(-0.03%) |
Jul 17, 2019 | 33.80 | 33.80 | 33.74 | 33.74 | 5,575 | +0.01(+0.03%) |
Jul 16, 2019 | 33.78 | 33.79 | 33.73 | 33.73 | 6,287 | -0.07(-0.21%) |
Jul 15, 2019 | 33.82 | 33.82 | 33.76 | 33.80 | 6,169 | +0.00(+0.00%) |
Jul 12, 2019 | 33.77 | 33.80 | 33.76 | 33.80 | 11,052 | +0.04(+0.11%) |
Jul 11, 2019 | 33.82 | 33.83 | 33.72 | 33.76 | 98,732 | -0.05(-0.16%) |
Jul 10, 2019 | 33.82 | 33.83 | 33.80 | 33.81 | 11,112 | +0.06(+0.17%) |
Jul 09, 2019 | 33.74 | 33.77 | 33.73 | 33.75 | 13,202 | -0.01(-0.02%) |
Jul 08, 2019 | 33.82 | 33.82 | 33.73 | 33.76 | 13,531 | -0.03(-0.09%) |
Jul 05, 2019 | 33.84 | 33.84 | 33.77 | 33.79 | 1,291 | -0.12(-0.35%) |
Jul 03, 2019 | 33.87 | 33.92 | 33.84 | 33.91 | 9,473 | +0.05(+0.13%) |
Jul 02, 2019 | 33.78 | 33.87 | 33.78 | 33.87 | 29,247 | +0.09(+0.26%) |
Jul 01, 2019 | 33.87 | 33.89 | 33.75 | 33.78 | 6,004 | +0.02(+0.06%) |
Jun 28, 2019 | 33.69 | 33.76 | 33.68 | 33.76 | 17,070 | +0.06(+0.19%) |
Jun 27, 2019 | 33.69 | 33.72 | 33.66 | 33.69 | 20,958 | +0.08(+0.23%) |
Jun 26, 2019 | 33.71 | 33.71 | 33.61 | 33.61 | 6,518 | -0.04(-0.12%) |
Jun 25, 2019 | 33.73 | 33.73 | 33.65 | 33.65 | 1,436 | -0.11(-0.33%) |
Jun 24, 2019 | 33.81 | 33.82 | 33.74 | 33.77 | 17,274 | -0.01(-0.04%) |
Jun 21, 2019 | 33.84 | 33.86 | 33.76 | 33.78 | 18,227 | -0.11(-0.33%) |
Jun 20, 2019 | 33.91 | 33.92 | 33.81 | 33.89 | 57,941 | +0.17(+0.52%) |
Jun 19, 2019 | 33.53 | 33.72 | 33.53 | 33.72 | 13,954 | +0.21(+0.61%) |
Jun 18, 2019 | 33.49 | 33.53 | 33.49 | 33.51 | 28,767 | +0.11(+0.33%) |
Jun 17, 2019 | 33.40 | 33.42 | 33.40 | 33.40 | 4,349 | -0.03(-0.10%) |
Jun 14, 2019 | 33.39 | 33.44 | 33.39 | 33.44 | 3,037 | +0.01(+0.04%) |
Jun 13, 2019 | 33.43 | 33.44 | 33.39 | 33.42 | 3,194 | +0.04(+0.11%) |
Jun 12, 2019 | 33.44 | 33.44 | 33.39 | 33.39 | 10,595 | -0.08(-0.22%) |
Jun 11, 2019 | 33.48 | 33.52 | 33.41 | 33.46 | 18,257 | +0.04(+0.12%) |
Jun 10, 2019 | 33.38 | 33.46 | 33.38 | 33.42 | 10,221 | +0.03(+0.10%) |
Jun 07, 2019 | 33.35 | 33.42 | 33.35 | 33.39 | 16,636 | +0.12(+0.35%) |
Jun 06, 2019 | 33.21 | 33.28 | 33.15 | 33.27 | 12,718 | +0.06(+0.17%) |
Jun 05, 2019 | 33.19 | 33.23 | 33.15 | 33.21 | 13,926 | -0.02(-0.05%) |
Jun 04, 2019 | 33.19 | 33.23 | 33.16 | 33.23 | 3,168 | +0.29(+0.89%) |