Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.96 | 31.99 | 31.82 | 31.96 | 19,251 | +0.03(+0.11%) |
Aug 29, 2019 | 31.97 | 31.97 | 31.91 | 31.93 | 7,627 | -0.02(-0.05%) |
Aug 28, 2019 | 31.88 | 31.99 | 31.87 | 31.94 | 7,599 | +0.08(+0.24%) |
Aug 27, 2019 | 31.88 | 31.89 | 31.81 | 31.87 | 13,932 | +0.08(+0.24%) |
Aug 26, 2019 | 31.78 | 31.81 | 31.77 | 31.79 | 6,758 | +0.15(+0.48%) |
Aug 23, 2019 | 31.81 | 31.88 | 31.63 | 31.64 | 17,587 | -0.13(-0.40%) |
Aug 22, 2019 | 31.74 | 31.79 | 31.70 | 31.77 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.89 | 31.94 | 31.87 | 31.88 | 8,282 | +0.13(+0.41%) |
Aug 20, 2019 | 31.77 | 31.77 | 31.72 | 31.75 | 3,178 | -0.01(-0.03%) |
Aug 19, 2019 | 31.76 | 31.81 | 31.66 | 31.76 | 5,249 | +0.20(+0.63%) |
Aug 16, 2019 | 31.40 | 31.57 | 31.40 | 31.56 | 3,921 | +0.47(+1.51%) |
Aug 15, 2019 | 31.05 | 31.11 | 31.00 | 31.09 | 5,619 | +0.37(+1.20%) |
Aug 14, 2019 | 30.81 | 30.88 | 30.71 | 30.72 | 66,525 | -0.47(-1.51%) |
Aug 13, 2019 | 31.12 | 31.26 | 31.12 | 31.19 | 7,518 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.22 | 31.05 | 31.07 | 23,231 | -0.38(-1.20%) |
Aug 09, 2019 | 31.49 | 31.49 | 31.34 | 31.45 | 8,318 | -0.11(-0.35%) |
Aug 08, 2019 | 31.35 | 31.56 | 31.35 | 31.56 | 4,023 | +0.27(+0.86%) |
Aug 07, 2019 | 31.12 | 31.29 | 31.05 | 31.29 | 14,859 | +0.19(+0.60%) |
Aug 06, 2019 | 31.03 | 31.13 | 30.99 | 31.10 | 31,912 | +0.15(+0.49%) |
Aug 05, 2019 | 31.23 | 31.23 | 30.88 | 30.95 | 17,429 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.71 | 31.59 | 31.66 | 11,527 | +0.22(+0.70%) |
Aug 01, 2019 | 31.48 | 31.72 | 31.40 | 31.44 | 22,715 | -0.04(-0.13%) |
Jul 31, 2019 | 31.75 | 31.75 | 31.31 | 31.48 | 36,284 | -0.33(-1.03%) |
Jul 30, 2019 | 31.84 | 31.86 | 31.80 | 31.81 | 2,994 | -0.15(-0.47%) |
Jul 29, 2019 | 32.00 | 32.01 | 31.94 | 31.96 | 4,616 | -0.15(-0.46%) |
Jul 26, 2019 | 32.13 | 32.13 | 32.06 | 32.11 | 4,396 | +0.01(+0.04%) |
Jul 25, 2019 | 32.29 | 32.29 | 32.09 | 32.09 | 5,365 | -0.26(-0.81%) |
Jul 24, 2019 | 32.37 | 32.40 | 32.34 | 32.36 | 4,676 | +0.01(+0.03%) |
Jul 23, 2019 | 32.31 | 32.39 | 32.29 | 32.35 | 8,701 | -0.03(-0.10%) |
Jul 22, 2019 | 32.38 | 32.38 | 32.28 | 32.38 | 3,818 | -0.13(-0.41%) |
Jul 19, 2019 | 32.66 | 32.66 | 32.48 | 32.51 | 6,536 | -0.13(-0.39%) |
Jul 18, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 3,075 | +0.21(+0.64%) |
Jul 17, 2019 | 32.53 | 32.56 | 32.43 | 32.43 | 4,815 | +0.03(+0.10%) |
Jul 16, 2019 | 32.54 | 32.54 | 32.38 | 32.40 | 8,392 | -0.17(-0.53%) |
Jul 15, 2019 | 32.60 | 32.60 | 32.51 | 32.57 | 2,035 | -0.05(-0.15%) |
Jul 12, 2019 | 32.66 | 32.66 | 32.55 | 32.62 | 4,991 | +0.09(+0.28%) |
Jul 11, 2019 | 32.56 | 32.60 | 32.51 | 32.53 | 9,772 | +0.01(+0.04%) |
Jul 10, 2019 | 32.51 | 32.59 | 32.49 | 32.52 | 2,393 | +0.06(+0.18%) |
Jul 09, 2019 | 32.46 | 32.48 | 32.43 | 32.46 | 2,105 | -0.02(-0.06%) |
Jul 08, 2019 | 32.51 | 32.52 | 32.44 | 32.48 | 3,244 | -0.21(-0.64%) |
Jul 05, 2019 | 32.67 | 32.78 | 32.64 | 32.69 | 4,396 | +0.02(+0.06%) |
Jul 03, 2019 | 32.61 | 32.70 | 32.61 | 32.67 | 6,536 | +0.40(+1.24%) |
Jul 02, 2019 | 32.16 | 32.27 | 32.16 | 32.27 | 30,758 | +0.13(+0.42%) |
Jul 01, 2019 | 32.31 | 32.31 | 32.11 | 32.14 | 12,201 | +0.14(+0.45%) |
Jun 28, 2019 | 31.96 | 31.99 | 31.93 | 31.99 | 3,683 | +0.11(+0.34%) |
Jun 27, 2019 | 31.98 | 31.98 | 31.85 | 31.88 | 4,394 | -0.15(-0.46%) |
Jun 26, 2019 | 32.07 | 32.09 | 32.03 | 32.03 | 2,811 | -0.16(-0.51%) |
Jun 25, 2019 | 32.29 | 32.36 | 32.20 | 32.20 | 4,498 | +0.02(+0.06%) |
Jun 24, 2019 | 32.23 | 32.30 | 32.18 | 32.18 | 9,503 | -0.03(-0.11%) |
Jun 21, 2019 | 32.14 | 32.25 | 32.11 | 32.21 | 4,634 | -0.11(-0.34%) |
Jun 20, 2019 | 32.44 | 32.44 | 32.25 | 32.32 | 33,280 | +0.17(+0.52%) |
Jun 19, 2019 | 31.97 | 32.21 | 31.97 | 32.15 | 11,653 | +0.08(+0.26%) |
Jun 18, 2019 | 32.04 | 32.09 | 32.03 | 32.07 | 1,751 | +0.30(+0.94%) |
Jun 17, 2019 | 31.81 | 31.82 | 31.76 | 31.77 | 2,298 | -0.01(-0.04%) |
Jun 14, 2019 | 31.79 | 31.79 | 31.73 | 31.78 | 7,826 | -0.05(-0.16%) |
Jun 13, 2019 | 31.84 | 31.87 | 31.82 | 31.83 | 4,099 | +0.09(+0.27%) |
Jun 12, 2019 | 31.87 | 31.87 | 31.75 | 31.75 | 6,364 | -0.35(-1.10%) |
Jun 11, 2019 | 32.11 | 32.12 | 32.04 | 32.10 | 31,106 | +0.06(+0.20%) |
Jun 10, 2019 | 32.02 | 32.07 | 32.00 | 32.04 | 7,535 | +0.13(+0.40%) |
Jun 07, 2019 | 31.95 | 31.97 | 31.91 | 31.91 | 7,826 | +0.18(+0.58%) |
Jun 06, 2019 | 31.73 | 31.76 | 31.70 | 31.73 | 7,844 | +0.10(+0.31%) |
Jun 05, 2019 | 31.70 | 31.70 | 31.61 | 31.63 | 15,724 | -0.07(-0.24%) |
Jun 04, 2019 | 31.68 | 31.75 | 31.52 | 31.70 | 15,272 | +0.18(+0.58%) |