Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.10 | 33.51 | 33.01 | 33.13 | 118,812 | +0.15(+0.46%) |
Aug 29, 2019 | 32.65 | 33.11 | 32.54 | 32.98 | 69,067 | +0.68(+2.11%) |
Aug 28, 2019 | 31.79 | 32.46 | 31.61 | 32.30 | 94,991 | +0.38(+1.18%) |
Aug 27, 2019 | 32.67 | 32.89 | 31.89 | 31.92 | 105,391 | -0.50(-1.55%) |
Aug 26, 2019 | 32.04 | 32.47 | 31.87 | 32.43 | 129,378 | +0.63(+1.98%) |
Aug 23, 2019 | 32.73 | 32.73 | 31.64 | 31.80 | 158,267 | -1.18(-3.56%) |
Aug 22, 2019 | 33.38 | 33.51 | 32.53 | 32.97 | 137,494 | -0.31(-0.92%) |
Aug 21, 2019 | 33.30 | 33.56 | 33.17 | 33.28 | 250,947 | +0.26(+0.79%) |
Aug 20, 2019 | 32.71 | 33.16 | 32.53 | 33.02 | 158,736 | +0.27(+0.82%) |
Aug 19, 2019 | 32.57 | 32.88 | 32.31 | 32.75 | 176,968 | +0.68(+2.13%) |
Aug 16, 2019 | 32.19 | 32.38 | 31.88 | 32.07 | 154,812 | +0.22(+0.68%) |
Aug 15, 2019 | 32.23 | 32.23 | 31.57 | 31.85 | 141,628 | -0.22(-0.70%) |
Aug 14, 2019 | 33.37 | 33.37 | 31.87 | 32.08 | 197,922 | -1.84(-5.42%) |
Aug 13, 2019 | 33.22 | 34.31 | 32.88 | 33.91 | 227,824 | +0.68(+2.05%) |
Aug 12, 2019 | 34.17 | 34.17 | 33.14 | 33.23 | 184,244 | -1.03(-3.01%) |
Aug 09, 2019 | 34.62 | 34.72 | 34.09 | 34.26 | 141,103 | -0.38(-1.09%) |
Aug 08, 2019 | 34.48 | 34.79 | 34.42 | 34.64 | 164,790 | +0.48(+1.42%) |
Aug 07, 2019 | 34.00 | 34.41 | 33.56 | 34.16 | 149,623 | -0.25(-0.73%) |
Aug 06, 2019 | 34.37 | 35.35 | 33.91 | 34.41 | 116,704 | +0.31(+0.89%) |
Aug 05, 2019 | 34.46 | 34.65 | 33.72 | 34.10 | 128,825 | -0.90(-2.56%) |
Aug 02, 2019 | 35.22 | 35.30 | 34.58 | 35.00 | 180,447 | -0.35(-0.99%) |
Aug 01, 2019 | 36.38 | 36.90 | 35.22 | 35.35 | 126,658 | -1.04(-2.86%) |
Jul 31, 2019 | 36.73 | 37.18 | 36.20 | 36.39 | 188,503 | -0.23(-0.64%) |
Jul 30, 2019 | 36.11 | 36.66 | 35.88 | 36.62 | 209,078 | +0.31(+0.84%) |
Jul 29, 2019 | 36.87 | 36.97 | 36.19 | 36.32 | 124,813 | -0.60(-1.63%) |
Jul 26, 2019 | 36.83 | 37.01 | 35.47 | 36.92 | 185,240 | +0.22(+0.61%) |
Jul 25, 2019 | 36.88 | 37.23 | 36.43 | 36.70 | 153,628 | -0.17(-0.46%) |
Jul 24, 2019 | 36.31 | 37.22 | 36.17 | 36.87 | 160,727 | +0.58(+1.61%) |
Jul 23, 2019 | 36.36 | 36.54 | 35.93 | 36.28 | 146,493 | +0.28(+0.77%) |
Jul 22, 2019 | 36.24 | 36.47 | 35.80 | 36.01 | 117,317 | -0.23(-0.64%) |
Jul 19, 2019 | 36.14 | 36.65 | 36.07 | 36.24 | 241,636 | +0.11(+0.30%) |
Jul 18, 2019 | 36.47 | 36.47 | 35.91 | 36.13 | 203,807 | -0.27(-0.74%) |
Jul 17, 2019 | 37.97 | 38.02 | 36.28 | 36.40 | 212,210 | -1.79(-4.70%) |
Jul 16, 2019 | 37.95 | 38.47 | 37.95 | 38.19 | 180,181 | +0.27(+0.71%) |
Jul 15, 2019 | 38.39 | 38.93 | 37.52 | 37.93 | 440,810 | -0.58(-1.50%) |
Jul 12, 2019 | 38.02 | 39.00 | 38.02 | 38.50 | 299,920 | +0.52(+1.36%) |
Jul 11, 2019 | 38.61 | 38.77 | 37.98 | 37.99 | 233,335 | -0.61(-1.57%) |
Jul 10, 2019 | 38.88 | 39.01 | 38.20 | 38.59 | 202,488 | -0.09(-0.23%) |
Jul 09, 2019 | 38.73 | 38.91 | 38.09 | 38.68 | 168,136 | -0.13(-0.32%) |
Jul 08, 2019 | 38.44 | 38.83 | 38.19 | 38.81 | 273,515 | +0.15(+0.39%) |
Jul 05, 2019 | 38.19 | 38.83 | 38.13 | 38.66 | 201,327 | +0.25(+0.65%) |
Jul 03, 2019 | 38.61 | 38.85 | 38.06 | 38.41 | 123,437 | -0.12(-0.30%) |
Jul 02, 2019 | 38.82 | 38.83 | 38.04 | 38.52 | 204,913 | -0.35(-0.90%) |
Jul 01, 2019 | 39.58 | 39.58 | 38.64 | 38.87 | 264,002 | +0.05(+0.14%) |
Jun 28, 2019 | 39.09 | 39.09 | 37.25 | 38.82 | 434,325 | -0.27(-0.69%) |
Jun 27, 2019 | 37.03 | 40.50 | 37.03 | 39.08 | 627,396 | +3.88(+11.02%) |
Jun 26, 2019 | 34.05 | 35.37 | 33.81 | 35.21 | 243,482 | +1.18(+3.47%) |
Jun 25, 2019 | 34.19 | 34.39 | 33.79 | 34.03 | 231,807 | -0.34(-0.99%) |
Jun 24, 2019 | 34.07 | 34.59 | 33.87 | 34.37 | 241,728 | +0.29(+0.87%) |
Jun 21, 2019 | 35.22 | 35.24 | 33.95 | 34.07 | 455,364 | -1.32(-3.74%) |
Jun 20, 2019 | 35.20 | 35.47 | 34.72 | 35.39 | 179,888 | +0.70(+2.01%) |
Jun 19, 2019 | 34.53 | 34.79 | 34.03 | 34.70 | 199,791 | +0.23(+0.67%) |
Jun 18, 2019 | 34.57 | 35.31 | 34.18 | 34.47 | 204,481 | +0.27(+0.78%) |
Jun 17, 2019 | 34.71 | 34.71 | 33.95 | 34.20 | 170,672 | -0.47(-1.37%) |
Jun 14, 2019 | 34.58 | 35.03 | 34.44 | 34.67 | 125,675 | -0.06(-0.18%) |
Jun 13, 2019 | 34.05 | 34.82 | 34.05 | 34.73 | 313,007 | +0.73(+2.15%) |
Jun 12, 2019 | 34.19 | 34.39 | 33.95 | 34.00 | 201,420 | -0.26(-0.76%) |
Jun 11, 2019 | 35.02 | 35.32 | 34.06 | 34.26 | 109,126 | -0.52(-1.49%) |
Jun 10, 2019 | 34.50 | 35.03 | 34.48 | 34.78 | 94,260 | +0.38(+1.09%) |
Jun 07, 2019 | 34.16 | 34.51 | 33.91 | 34.40 | 139,776 | +0.25(+0.73%) |
Jun 06, 2019 | 34.21 | 34.29 | 33.65 | 34.15 | 111,481 | -0.14(-0.42%) |
Jun 05, 2019 | 34.66 | 34.88 | 34.07 | 34.30 | 148,701 | -0.23(-0.67%) |
Jun 04, 2019 | 33.68 | 34.58 | 33.57 | 34.53 | 274,830 | +1.29(+3.87%) |