Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.51 | 33.51 | 33.12 | 33.19 | 11,453 | -0.09(-0.26%) |
Aug 29, 2019 | 33.13 | 33.33 | 33.11 | 33.28 | 35,587 | +0.57(+1.73%) |
Aug 28, 2019 | 32.56 | 32.74 | 32.55 | 32.71 | 16,253 | +0.18(+0.56%) |
Aug 27, 2019 | 32.87 | 32.87 | 32.49 | 32.53 | 10,569 | -0.01(-0.03%) |
Aug 26, 2019 | 32.48 | 32.61 | 32.38 | 32.54 | 19,475 | +0.24(+0.73%) |
Aug 23, 2019 | 33.15 | 33.18 | 32.24 | 32.30 | 24,678 | -1.00(-3.01%) |
Aug 22, 2019 | 33.55 | 33.55 | 33.05 | 33.30 | 26,058 | -0.14(-0.41%) |
Aug 21, 2019 | 33.51 | 33.51 | 33.25 | 33.44 | 29,186 | +0.23(+0.68%) |
Aug 20, 2019 | 33.36 | 33.38 | 33.16 | 33.21 | 35,269 | -0.16(-0.47%) |
Aug 19, 2019 | 33.55 | 33.55 | 33.29 | 33.37 | 28,889 | +0.40(+1.23%) |
Aug 16, 2019 | 32.86 | 33.06 | 32.76 | 32.97 | 24,990 | +0.47(+1.43%) |
Aug 15, 2019 | 32.71 | 32.71 | 32.38 | 32.50 | 15,718 | +0.02(+0.07%) |
Aug 14, 2019 | 32.85 | 32.85 | 32.45 | 32.48 | 21,609 | -0.98(-2.93%) |
Aug 13, 2019 | 32.69 | 33.54 | 32.69 | 33.46 | 17,798 | +0.54(+1.64%) |
Aug 12, 2019 | 33.03 | 33.16 | 32.80 | 32.92 | 15,617 | -0.50(-1.49%) |
Aug 09, 2019 | 33.54 | 33.54 | 33.18 | 33.42 | 13,536 | -0.13(-0.38%) |
Aug 08, 2019 | 33.18 | 33.58 | 33.12 | 33.55 | 14,707 | +0.68(+2.05%) |
Aug 07, 2019 | 32.22 | 33.00 | 32.22 | 32.87 | 32,403 | +0.02(+0.05%) |
Aug 06, 2019 | 32.75 | 32.86 | 32.51 | 32.86 | 14,851 | +0.36(+1.10%) |
Aug 05, 2019 | 33.01 | 33.01 | 32.27 | 32.50 | 47,114 | -0.98(-2.93%) |
Aug 02, 2019 | 33.85 | 33.85 | 33.32 | 33.48 | 27,697 | -0.43(-1.27%) |
Aug 01, 2019 | 34.25 | 34.53 | 33.78 | 33.91 | 21,759 | -0.30(-0.88%) |
Jul 31, 2019 | 34.72 | 34.72 | 33.90 | 34.21 | 22,575 | -0.31(-0.89%) |
Jul 30, 2019 | 34.52 | 34.64 | 34.48 | 34.52 | 33,596 | -0.14(-0.39%) |
Jul 29, 2019 | 34.93 | 34.93 | 34.51 | 34.65 | 27,544 | -0.22(-0.63%) |
Jul 26, 2019 | 34.76 | 34.87 | 34.76 | 34.87 | 9,996 | +0.34(+0.98%) |
Jul 25, 2019 | 34.86 | 34.86 | 34.43 | 34.53 | 47,158 | -0.25(-0.73%) |
Jul 24, 2019 | 34.54 | 34.78 | 34.54 | 34.78 | 21,667 | +0.33(+0.95%) |
Jul 23, 2019 | 34.52 | 34.52 | 34.24 | 34.46 | 29,154 | +0.18(+0.52%) |
Jul 22, 2019 | 34.29 | 34.37 | 34.18 | 34.28 | 12,428 | +0.07(+0.20%) |
Jul 19, 2019 | 34.41 | 34.45 | 34.21 | 34.21 | 6,872 | -0.11(-0.32%) |
Jul 18, 2019 | 34.29 | 34.38 | 34.12 | 34.32 | 21,555 | -0.05(-0.15%) |
Jul 17, 2019 | 34.63 | 34.63 | 34.30 | 34.37 | 13,409 | -0.19(-0.54%) |
Jul 16, 2019 | 34.75 | 34.75 | 34.48 | 34.56 | 51,359 | -0.07(-0.20%) |
Jul 15, 2019 | 34.57 | 34.64 | 34.53 | 34.63 | 13,372 | +0.11(+0.31%) |
Jul 12, 2019 | 34.53 | 34.53 | 34.43 | 34.52 | 9,267 | +0.18(+0.52%) |
Jul 11, 2019 | 34.27 | 34.46 | 34.27 | 34.34 | 14,418 | +0.15(+0.44%) |
Jul 10, 2019 | 34.34 | 34.34 | 34.16 | 34.19 | 16,964 | +0.16(+0.48%) |
Jul 09, 2019 | 33.82 | 34.05 | 33.80 | 34.03 | 8,360 | +0.10(+0.29%) |
Jul 08, 2019 | 33.93 | 33.95 | 33.88 | 33.93 | 13,696 | -0.18(-0.51%) |
Jul 05, 2019 | 33.86 | 34.16 | 33.86 | 34.10 | 10,412 | -0.09(-0.25%) |
Jul 03, 2019 | 34.10 | 34.20 | 33.99 | 34.19 | 16,347 | +0.35(+1.02%) |
Jul 02, 2019 | 33.98 | 33.98 | 33.70 | 33.84 | 17,187 | +0.07(+0.20%) |
Jul 01, 2019 | 34.06 | 34.06 | 33.69 | 33.78 | 14,084 | +0.32(+0.95%) |
Jun 28, 2019 | 33.58 | 33.58 | 33.38 | 33.46 | 10,725 | +0.04(+0.11%) |
Jun 27, 2019 | 33.38 | 33.48 | 33.32 | 33.42 | 15,608 | +0.25(+0.75%) |
Jun 26, 2019 | 33.32 | 33.32 | 33.17 | 33.17 | 19,826 | +0.03(+0.09%) |
Jun 25, 2019 | 33.67 | 33.67 | 33.11 | 33.14 | 12,640 | -0.41(-1.23%) |
Jun 24, 2019 | 33.77 | 33.77 | 33.51 | 33.56 | 9,779 | -0.10(-0.30%) |
Jun 21, 2019 | 33.52 | 33.72 | 33.52 | 33.66 | 27,281 | -0.02(-0.07%) |
Jun 20, 2019 | 33.65 | 33.68 | 33.43 | 33.68 | 21,658 | +0.34(+1.02%) |
Jun 19, 2019 | 33.09 | 33.34 | 33.09 | 33.34 | 14,111 | +0.15(+0.45%) |
Jun 18, 2019 | 33.09 | 33.38 | 33.09 | 33.19 | 34,134 | +0.32(+0.96%) |
Jun 17, 2019 | 32.88 | 32.95 | 32.81 | 32.87 | 16,302 | +0.05(+0.15%) |
Jun 14, 2019 | 32.83 | 32.84 | 32.69 | 32.83 | 17,389 | -0.03(-0.09%) |
Jun 13, 2019 | 32.85 | 32.91 | 32.78 | 32.85 | 14,693 | +0.17(+0.53%) |
Jun 12, 2019 | 32.72 | 32.72 | 32.59 | 32.68 | 13,891 | -0.03(-0.09%) |
Jun 11, 2019 | 33.08 | 33.08 | 32.63 | 32.71 | 14,932 | -0.04(-0.12%) |
Jun 10, 2019 | 32.70 | 32.94 | 32.69 | 32.75 | 14,315 | +0.27(+0.83%) |
Jun 07, 2019 | 32.33 | 32.54 | 32.33 | 32.48 | 8,954 | +0.45(+1.41%) |
Jun 06, 2019 | 31.90 | 32.03 | 31.73 | 32.03 | 42,520 | +0.27(+0.84%) |
Jun 05, 2019 | 31.87 | 31.87 | 31.57 | 31.76 | 17,400 | +0.24(+0.75%) |
Jun 04, 2019 | 31.26 | 31.58 | 31.12 | 31.52 | 13,902 | +0.63(+2.04%) |