Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 29.55 | 29.62 | 29.33 | 29.48 | 797,800 | +0.07(+0.26%) |
Aug 29, 2019 | 29.37 | 29.47 | 29.32 | 29.41 | 681,282 | +0.27(+0.91%) |
Aug 28, 2019 | 29.07 | 29.21 | 29.00 | 29.14 | 800,896 | -0.06(-0.21%) |
Aug 27, 2019 | 29.37 | 29.45 | 29.18 | 29.20 | 655,233 | +0.01(+0.03%) |
Aug 26, 2019 | 29.20 | 29.25 | 29.09 | 29.19 | 894,438 | +0.18(+0.62%) |
Aug 23, 2019 | 29.25 | 29.46 | 28.98 | 29.01 | 1,321,700 | -0.32(-1.09%) |
Aug 22, 2019 | 29.38 | 29.46 | 29.23 | 29.33 | 431,982 | +0.02(+0.07%) |
Aug 21, 2019 | 29.37 | 29.42 | 29.28 | 29.31 | 495,479 | +0.24(+0.83%) |
Aug 20, 2019 | 29.15 | 29.21 | 29.01 | 29.07 | 612,589 | -0.20(-0.68%) |
Aug 19, 2019 | 29.20 | 29.36 | 29.20 | 29.27 | 944,256 | +0.31(+1.07%) |
Aug 16, 2019 | 28.72 | 28.98 | 28.72 | 28.96 | 778,700 | +0.44(+1.54%) |
Aug 15, 2019 | 28.51 | 28.62 | 28.38 | 28.52 | 1,425,163 | -0.06(-0.21%) |
Aug 14, 2019 | 28.85 | 28.85 | 28.58 | 28.58 | 1,484,247 | -0.87(-2.95%) |
Aug 13, 2019 | 29.07 | 29.51 | 29.07 | 29.45 | 1,433,384 | +0.39(+1.34%) |
Aug 12, 2019 | 29.15 | 29.28 | 29.04 | 29.06 | 599,372 | -0.28(-0.95%) |
Aug 09, 2019 | 29.40 | 29.43 | 29.27 | 29.34 | 575,500 | -0.19(-0.64%) |
Aug 08, 2019 | 29.35 | 29.62 | 29.35 | 29.53 | 763,958 | +0.23(+0.78%) |
Aug 07, 2019 | 29.03 | 29.32 | 28.94 | 29.30 | 839,320 | +0.07(+0.24%) |
Aug 06, 2019 | 29.31 | 29.32 | 29.03 | 29.23 | 1,042,181 | +0.12(+0.41%) |
Aug 05, 2019 | 29.46 | 29.46 | 28.96 | 29.11 | 1,050,660 | -0.66(-2.22%) |
Aug 02, 2019 | 29.93 | 29.93 | 29.66 | 29.77 | 625,400 | -0.12(-0.40%) |
Aug 01, 2019 | 30.07 | 30.28 | 29.81 | 29.89 | 743,250 | -0.06(-0.20%) |
Jul 31, 2019 | 30.22 | 30.26 | 29.74 | 29.95 | 1,018,544 | -0.18(-0.60%) |
Jul 30, 2019 | 30.23 | 30.23 | 30.06 | 30.13 | 547,416 | -0.52(-1.70%) |
Jul 29, 2019 | 30.65 | 30.69 | 30.61 | 30.65 | 379,798 | +0.02(+0.07%) |
Jul 26, 2019 | 30.67 | 30.67 | 30.59 | 30.63 | 394,400 | -0.02(-0.07%) |
Jul 25, 2019 | 30.82 | 30.83 | 30.62 | 30.65 | 411,057 | -0.18(-0.58%) |
Jul 24, 2019 | 30.72 | 30.83 | 30.72 | 30.83 | 386,212 | +0.06(+0.19%) |
Jul 23, 2019 | 30.73 | 30.78 | 30.68 | 30.77 | 391,131 | +0.10(+0.33%) |
Jul 22, 2019 | 30.71 | 30.72 | 30.60 | 30.67 | 413,725 | +0.02(+0.07%) |
Jul 19, 2019 | 30.76 | 30.78 | 30.65 | 30.65 | 379,300 | -0.19(-0.62%) |
Jul 18, 2019 | 30.56 | 30.84 | 30.56 | 30.84 | 457,432 | +0.25(+0.82%) |
Jul 17, 2019 | 30.74 | 30.74 | 30.59 | 30.59 | 392,627 | -0.16(-0.54%) |
Jul 16, 2019 | 30.89 | 30.89 | 30.72 | 30.75 | 538,317 | -0.26(-0.82%) |
Jul 15, 2019 | 31.06 | 31.07 | 30.98 | 31.01 | 650,048 | +0.01(+0.03%) |
Jul 12, 2019 | 30.95 | 31.01 | 30.93 | 31.00 | 341,200 | +0.17(+0.55%) |
Jul 11, 2019 | 30.80 | 30.88 | 30.76 | 30.83 | 637,800 | +0.06(+0.19%) |
Jul 10, 2019 | 30.85 | 30.87 | 30.71 | 30.77 | 580,549 | +0.08(+0.26%) |
Jul 09, 2019 | 30.59 | 30.71 | 30.59 | 30.69 | 316,119 | -0.10(-0.32%) |
Jul 08, 2019 | 30.85 | 30.87 | 30.78 | 30.79 | 420,983 | -0.29(-0.93%) |
Jul 05, 2019 | 31.01 | 31.08 | 30.91 | 31.08 | 861,800 | -0.07(-0.22%) |
Jul 03, 2019 | 31.14 | 31.17 | 31.08 | 31.15 | 317,200 | +0.29(+0.96%) |
Jul 02, 2019 | 30.88 | 30.88 | 30.79 | 30.86 | 562,992 | +0.09(+0.31%) |
Jul 01, 2019 | 30.94 | 30.94 | 30.69 | 30.76 | 878,722 | +0.04(+0.13%) |
Jun 28, 2019 | 30.68 | 30.74 | 30.62 | 30.72 | 467,400 | +0.10(+0.33%) |
Jun 27, 2019 | 30.66 | 30.66 | 30.57 | 30.62 | 593,853 | +0.18(+0.59%) |
Jun 26, 2019 | 30.40 | 30.52 | 30.40 | 30.44 | 450,195 | +0.12(+0.40%) |
Jun 25, 2019 | 30.50 | 30.50 | 30.31 | 30.32 | 624,266 | -0.25(-0.82%) |
Jun 24, 2019 | 30.63 | 30.64 | 30.53 | 30.57 | 751,480 | +0.07(+0.23%) |
Jun 21, 2019 | 30.54 | 30.60 | 30.42 | 30.50 | 732,600 | -0.05(-0.16%) |
Jun 20, 2019 | 30.65 | 30.65 | 30.46 | 30.55 | 804,887 | +0.16(+0.53%) |
Jun 19, 2019 | 30.23 | 30.47 | 30.23 | 30.39 | 772,607 | +0.23(+0.76%) |
Jun 18, 2019 | 30.03 | 30.22 | 30.00 | 30.16 | 1,221,535 | +0.27(+0.89%) |
Jun 17, 2019 | 30.03 | 30.03 | 29.88 | 29.89 | 981,639 | -0.89(-2.88%) |
Jun 14, 2019 | 30.88 | 30.88 | 30.73 | 30.78 | 1,428,000 | -0.24(-0.77%) |
Jun 13, 2019 | 31.03 | 31.09 | 30.97 | 31.02 | 261,202 | -0.01(-0.03%) |
Jun 12, 2019 | 31.11 | 31.19 | 31.02 | 31.03 | 459,574 | -0.30(-0.96%) |
Jun 11, 2019 | 31.38 | 31.45 | 31.29 | 31.33 | 366,052 | +0.12(+0.38%) |
Jun 10, 2019 | 31.19 | 31.27 | 31.18 | 31.21 | 303,199 | +0.04(+0.13%) |
Jun 07, 2019 | 31.15 | 31.26 | 31.04 | 31.17 | 557,400 | +0.38(+1.23%) |
Jun 06, 2019 | 30.75 | 30.85 | 30.67 | 30.79 | 686,035 | +0.19(+0.62%) |
Jun 05, 2019 | 30.64 | 30.75 | 30.54 | 30.60 | 495,841 | +0.02(+0.07%) |
Jun 04, 2019 | 30.40 | 30.59 | 30.38 | 30.58 | 317,371 | +0.49(+1.63%) |