Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.27 | 35.27 | 34.92 | 35.06 | 984 | +0.09(+0.27%) |
Aug 29, 2019 | 34.99 | 34.99 | 34.97 | 34.97 | 1,394 | +0.23(+0.65%) |
Aug 28, 2019 | 34.53 | 34.74 | 34.53 | 34.74 | 1,543 | +0.40(+1.16%) |
Aug 27, 2019 | 34.34 | 34.34 | 34.34 | 8 | +0.00(+0.00%) | |
Aug 26, 2019 | 34.30 | 34.34 | 34.30 | 34.34 | 586 | -0.40(-1.14%) |
Aug 23, 2019 | 34.74 | 34.74 | 34.74 | 27 | +0.00(+0.00%) | |
Aug 22, 2019 | 35.05 | 35.05 | 34.68 | 34.74 | 525 | +0.26(+0.76%) |
Aug 21, 2019 | 34.48 | 34.48 | 34.48 | 61 | +0.00(+0.00%) | |
Aug 20, 2019 | 34.48 | 34.48 | 34.48 | 34.48 | 140 | +0.39(+1.14%) |
Aug 19, 2019 | 34.09 | 34.09 | 34.09 | 75 | +0.00(+0.00%) | |
Aug 16, 2019 | 34.09 | 34.09 | 34.09 | 34.09 | 218 | +0.42(+1.26%) |
Aug 15, 2019 | 33.67 | 33.67 | 33.67 | 8 | +0.00(+0.00%) | |
Aug 14, 2019 | 33.61 | 33.67 | 33.61 | 33.67 | 331 | -1.03(-2.96%) |
Aug 13, 2019 | 34.69 | 34.69 | 34.69 | 34.69 | 545 | +0.43(+1.27%) |
Aug 12, 2019 | 34.25 | 34.27 | 34.24 | 34.26 | 1,385 | -0.28(-0.81%) |
Aug 09, 2019 | 34.54 | 34.54 | 34.54 | 269 | +0.00(+0.00%) | |
Aug 08, 2019 | 34.54 | 34.54 | 34.54 | 34.54 | 383 | +0.20(+0.59%) |
Aug 07, 2019 | 34.08 | 34.34 | 34.03 | 34.34 | 1,316 | +0.54(+1.59%) |
Aug 06, 2019 | 33.81 | 33.81 | 33.80 | 33.80 | 385 | +0.39(+1.18%) |
Aug 05, 2019 | 33.67 | 33.67 | 33.29 | 33.41 | 1,648 | -1.14(-3.31%) |
Aug 02, 2019 | 34.76 | 34.76 | 34.41 | 34.55 | 8,317 | -0.96(-2.70%) |
Aug 01, 2019 | 35.51 | 35.51 | 35.51 | 29 | +0.00(+0.00%) | |
Jul 31, 2019 | 35.51 | 35.78 | 35.51 | 35.51 | 321 | -0.27(-0.77%) |
Jul 30, 2019 | 35.64 | 35.78 | 35.64 | 35.78 | 2,671 | -0.26(-0.73%) |
Jul 29, 2019 | 36.04 | 36.04 | 36.04 | 36.04 | 284 | -0.12(-0.33%) |
Jul 26, 2019 | 36.05 | 36.16 | 36.05 | 36.16 | 218 | +0.17(+0.48%) |
Jul 25, 2019 | 35.99 | 35.99 | 35.99 | 15 | +0.00(+0.00%) | |
Jul 24, 2019 | 35.99 | 35.99 | 35.99 | 35.99 | 449 | +0.75(+2.12%) |
Jul 23, 2019 | 35.24 | 35.24 | 35.24 | 29 | +0.00(+0.00%) | |
Jul 22, 2019 | 35.39 | 35.39 | 35.24 | 35.24 | 1,851 | -0.14(-0.39%) |
Jul 19, 2019 | 35.64 | 35.64 | 35.38 | 35.38 | 1,422 | -0.12(-0.33%) |
Jul 18, 2019 | 35.37 | 35.50 | 35.37 | 35.50 | 3,026 | -0.11(-0.31%) |
Jul 17, 2019 | 35.75 | 35.75 | 35.56 | 35.61 | 4,110 | -0.28(-0.78%) |
Jul 16, 2019 | 35.90 | 35.90 | 35.89 | 35.89 | 1,120 | +0.19(+0.52%) |
Jul 15, 2019 | 35.70 | 35.70 | 35.70 | 31 | +0.00(+0.00%) | |
Jul 12, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 109 | +0.23(+0.64%) |
Jul 11, 2019 | 35.62 | 35.62 | 35.47 | 35.47 | 4,540 | -0.04(-0.10%) |
Jul 10, 2019 | 35.51 | 35.51 | 35.51 | 35.51 | 227 | +0.19(+0.53%) |
Jul 09, 2019 | 35.28 | 35.32 | 35.28 | 35.32 | 822 | -0.02(-0.06%) |
Jul 08, 2019 | 35.39 | 35.39 | 35.34 | 35.34 | 1,595 | -0.22(-0.61%) |
Jul 05, 2019 | 35.56 | 35.56 | 35.56 | 35.56 | 218 | +0.67(+1.93%) |
Jul 03, 2019 | 34.89 | 34.89 | 34.89 | 12 | +0.00(+0.00%) | |
Jul 02, 2019 | 34.89 | 34.89 | 34.89 | 29 | +0.00(+0.00%) | |
Jul 01, 2019 | 34.89 | 34.89 | 34.89 | 91 | +0.04(+0.11%) | |
Jun 28, 2019 | 34.85 | 34.85 | 34.85 | 43 | +0.00(+0.00%) | |
Jun 27, 2019 | 34.81 | 34.85 | 34.81 | 34.85 | 529 | +0.45(+1.32%) |
Jun 26, 2019 | 34.40 | 34.40 | 34.40 | 182 | +0.00(+0.00%) | |
Jun 25, 2019 | 34.75 | 34.75 | 34.40 | 34.40 | 816 | -0.63(-1.81%) |
Jun 24, 2019 | 35.03 | 35.03 | 35.03 | 35.03 | 450 | +0.03(+0.10%) |
Jun 21, 2019 | 34.97 | 34.99 | 34.97 | 34.99 | 328 | -0.29(-0.81%) |
Jun 20, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 173 | +0.42(+1.20%) |
Jun 19, 2019 | 34.87 | 34.87 | 34.87 | 117 | +0.00(+0.00%) | |
Jun 18, 2019 | 34.97 | 34.97 | 34.85 | 34.87 | 1,029 | +0.47(+1.36%) |
Jun 17, 2019 | 34.46 | 34.46 | 34.37 | 34.40 | 1,095 | +0.18(+0.52%) |
Jun 14, 2019 | 34.22 | 34.22 | 34.22 | 108 | +0.00(+0.00%) | |
Jun 13, 2019 | 34.33 | 34.33 | 34.22 | 34.22 | 461 | -0.13(-0.38%) |
Jun 12, 2019 | 34.35 | 34.35 | 34.35 | 31 | +0.00(+0.00%) | |
Jun 11, 2019 | 34.61 | 34.61 | 34.22 | 34.35 | 2,821 | +0.12(+0.35%) |
Jun 10, 2019 | 34.16 | 34.40 | 34.16 | 34.23 | 2,167 | +0.26(+0.77%) |
Jun 07, 2019 | 33.77 | 34.12 | 33.77 | 33.97 | 1,972 | +0.54(+1.60%) |
Jun 06, 2019 | 33.43 | 33.43 | 33.43 | 24 | +0.00(+0.00%) | |
Jun 05, 2019 | 33.43 | 33.43 | 33.43 | 236 | +0.00(+0.00%) | |
Jun 04, 2019 | 32.88 | 33.44 | 32.88 | 33.43 | 3,324 | +0.47(+1.41%) |