Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.85 | 30.85 | 30.25 | 30.51 | 48,622 | -0.12(-0.38%) |
Aug 29, 2019 | 30.69 | 30.71 | 30.35 | 30.63 | 78,160 | +0.35(+1.15%) |
Aug 28, 2019 | 29.95 | 30.50 | 29.79 | 30.28 | 58,974 | +0.30(+1.00%) |
Aug 27, 2019 | 30.75 | 30.79 | 29.67 | 29.98 | 130,250 | -0.53(-1.75%) |
Aug 26, 2019 | 30.70 | 30.70 | 30.17 | 30.51 | 126,292 | +0.25(+0.83%) |
Aug 23, 2019 | 31.18 | 31.51 | 30.17 | 30.26 | 74,787 | -1.05(-3.35%) |
Aug 22, 2019 | 32.05 | 32.13 | 31.16 | 31.31 | 61,367 | -0.68(-2.12%) |
Aug 21, 2019 | 31.98 | 32.14 | 31.75 | 31.99 | 70,381 | +0.40(+1.26%) |
Aug 20, 2019 | 31.79 | 31.91 | 31.42 | 31.59 | 65,935 | -0.27(-0.85%) |
Aug 19, 2019 | 31.92 | 31.97 | 31.52 | 31.86 | 238,058 | +0.43(+1.36%) |
Aug 16, 2019 | 30.54 | 31.46 | 30.51 | 31.43 | 90,960 | +1.17(+3.88%) |
Aug 15, 2019 | 30.65 | 30.71 | 30.20 | 30.26 | 124,663 | -0.25(-0.83%) |
Aug 14, 2019 | 31.06 | 31.20 | 30.41 | 30.51 | 130,968 | -1.15(-3.62%) |
Aug 13, 2019 | 31.08 | 31.97 | 30.99 | 31.66 | 90,309 | +0.45(+1.43%) |
Aug 12, 2019 | 31.56 | 31.57 | 31.07 | 31.21 | 71,767 | -0.58(-1.83%) |
Aug 09, 2019 | 32.04 | 32.18 | 31.36 | 31.79 | 80,144 | -0.37(-1.15%) |
Aug 08, 2019 | 31.60 | 32.20 | 31.50 | 32.16 | 118,620 | +0.82(+2.60%) |
Aug 07, 2019 | 31.20 | 31.43 | 30.78 | 31.35 | 240,921 | +0.14(+0.44%) |
Aug 06, 2019 | 31.12 | 31.29 | 30.56 | 31.21 | 218,056 | +0.50(+1.61%) |
Aug 05, 2019 | 31.46 | 31.86 | 30.37 | 30.71 | 227,750 | -1.55(-4.81%) |
Aug 02, 2019 | 33.26 | 33.26 | 32.03 | 32.27 | 155,858 | -1.11(-3.32%) |
Aug 01, 2019 | 33.59 | 34.08 | 32.86 | 33.37 | 133,059 | -0.19(-0.58%) |
Jul 31, 2019 | 34.26 | 34.50 | 33.23 | 33.57 | 136,470 | -0.65(-1.90%) |
Jul 30, 2019 | 33.35 | 34.22 | 33.24 | 34.22 | 163,212 | +0.55(+1.64%) |
Jul 29, 2019 | 33.79 | 33.84 | 33.07 | 33.67 | 88,039 | -0.02(-0.06%) |
Jul 26, 2019 | 32.86 | 33.69 | 32.86 | 33.69 | 158,640 | +0.99(+3.03%) |
Jul 25, 2019 | 33.35 | 33.35 | 32.66 | 32.69 | 100,463 | -0.70(-2.09%) |
Jul 24, 2019 | 33.09 | 33.39 | 32.68 | 33.39 | 279,351 | +0.32(+0.97%) |
Jul 23, 2019 | 33.48 | 33.48 | 32.86 | 33.07 | 73,718 | -0.26(-0.79%) |
Jul 22, 2019 | 32.93 | 33.43 | 32.93 | 33.34 | 92,432 | +0.50(+1.54%) |
Jul 19, 2019 | 33.23 | 33.24 | 32.80 | 32.83 | 126,809 | -0.28(-0.85%) |
Jul 18, 2019 | 32.52 | 33.13 | 32.52 | 33.11 | 77,599 | +0.54(+1.67%) |
Jul 17, 2019 | 32.53 | 32.72 | 31.97 | 32.57 | 151,609 | +0.04(+0.12%) |
Jul 16, 2019 | 32.60 | 32.63 | 32.19 | 32.53 | 93,859 | -0.06(-0.18%) |
Jul 15, 2019 | 32.63 | 32.75 | 32.36 | 32.59 | 104,990 | -0.07(-0.21%) |
Jul 12, 2019 | 32.74 | 32.94 | 32.47 | 32.66 | 196,549 | -0.66(-1.98%) |
Jul 11, 2019 | 33.63 | 33.63 | 32.96 | 33.32 | 142,241 | -0.19(-0.58%) |
Jul 10, 2019 | 33.66 | 33.92 | 33.25 | 33.51 | 392,372 | +0.10(+0.29%) |
Jul 09, 2019 | 32.71 | 33.41 | 32.66 | 33.41 | 131,763 | +0.49(+1.47%) |
Jul 08, 2019 | 33.31 | 33.31 | 32.66 | 32.93 | 268,885 | -0.46(-1.37%) |
Jul 05, 2019 | 33.41 | 33.59 | 33.20 | 33.38 | 76,435 | -0.23(-0.67%) |
Jul 03, 2019 | 33.25 | 33.65 | 33.10 | 33.61 | 115,683 | +0.56(+1.68%) |
Jul 02, 2019 | 33.60 | 33.60 | 32.90 | 33.05 | 103,272 | -0.42(-1.27%) |
Jul 01, 2019 | 34.04 | 34.15 | 33.38 | 33.48 | 166,539 | +0.02(+0.05%) |
Jun 28, 2019 | 32.16 | 33.61 | 32.15 | 33.46 | 151,326 | +1.42(+4.42%) |
Jun 27, 2019 | 31.35 | 32.08 | 31.26 | 32.04 | 136,075 | +0.84(+2.71%) |
Jun 26, 2019 | 31.62 | 31.76 | 31.08 | 31.20 | 239,416 | -0.17(-0.56%) |
Jun 25, 2019 | 31.09 | 31.71 | 31.02 | 31.37 | 250,557 | +0.46(+1.48%) |
Jun 24, 2019 | 31.83 | 31.83 | 30.92 | 30.92 | 196,588 | -0.78(-2.45%) |
Jun 21, 2019 | 31.45 | 31.79 | 30.81 | 31.70 | 169,044 | +0.16(+0.49%) |
Jun 20, 2019 | 31.91 | 32.02 | 31.23 | 31.54 | 140,530 | +0.11(+0.34%) |
Jun 19, 2019 | 31.30 | 31.45 | 31.07 | 31.43 | 140,420 | +0.27(+0.87%) |
Jun 18, 2019 | 31.07 | 31.34 | 30.93 | 31.16 | 107,738 | +0.42(+1.36%) |
Jun 17, 2019 | 29.61 | 30.80 | 29.61 | 30.74 | 90,259 | +1.18(+4.01%) |
Jun 14, 2019 | 29.93 | 29.93 | 29.51 | 29.56 | 68,812 | -0.50(-1.65%) |
Jun 13, 2019 | 29.84 | 30.05 | 29.51 | 30.05 | 438,064 | +0.29(+0.98%) |
Jun 12, 2019 | 29.45 | 29.76 | 29.26 | 29.76 | 124,647 | +0.17(+0.56%) |
Jun 11, 2019 | 30.43 | 30.43 | 29.16 | 29.60 | 113,917 | -0.48(-1.58%) |
Jun 10, 2019 | 30.03 | 30.38 | 30.03 | 30.07 | 278,801 | +0.29(+0.98%) |
Jun 07, 2019 | 28.93 | 29.88 | 28.93 | 29.78 | 110,018 | +1.09(+3.79%) |
Jun 06, 2019 | 29.12 | 29.12 | 28.56 | 28.70 | 120,840 | -0.36(-1.24%) |
Jun 05, 2019 | 29.32 | 29.35 | 28.94 | 29.05 | 88,675 | -0.06(-0.20%) |
Jun 04, 2019 | 28.80 | 29.11 | 28.36 | 29.11 | 201,956 | +0.80(+2.81%) |