Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.25 | 37.67 | 36.80 | 37.30 | 630,200 | +0.43(+1.17%) |
Aug 29, 2019 | 37.03 | 37.83 | 36.73 | 36.87 | 800,364 | +0.39(+1.07%) |
Aug 28, 2019 | 36.54 | 37.18 | 35.99 | 36.48 | 1,010,189 | -0.48(-1.30%) |
Aug 27, 2019 | 37.30 | 37.68 | 36.46 | 36.96 | 660,730 | -0.02(-0.05%) |
Aug 26, 2019 | 37.66 | 37.69 | 36.33 | 36.98 | 757,450 | -0.03(-0.08%) |
Aug 23, 2019 | 39.10 | 39.14 | 36.82 | 37.01 | 1,244,000 | -2.54(-6.42%) |
Aug 22, 2019 | 39.74 | 40.25 | 39.41 | 39.55 | 654,964 | -0.24(-0.60%) |
Aug 21, 2019 | 39.78 | 40.33 | 39.16 | 39.79 | 757,802 | +0.85(+2.18%) |
Aug 20, 2019 | 38.50 | 39.66 | 38.25 | 38.94 | 1,026,129 | +0.22(+0.57%) |
Aug 19, 2019 | 38.50 | 39.56 | 37.97 | 38.72 | 1,350,912 | +1.01(+2.68%) |
Aug 16, 2019 | 38.99 | 39.17 | 37.59 | 37.71 | 1,839,400 | -0.50(-1.31%) |
Aug 15, 2019 | 40.01 | 40.21 | 38.02 | 38.21 | 1,945,890 | -1.76(-4.40%) |
Aug 14, 2019 | 40.79 | 44.39 | 38.62 | 39.97 | 5,494,422 | -3.24(-7.50%) |
Aug 13, 2019 | 41.57 | 43.85 | 40.48 | 43.21 | 1,768,668 | +1.14(+2.71%) |
Aug 12, 2019 | 42.50 | 43.17 | 41.95 | 42.07 | 815,565 | -1.66(-3.80%) |
Aug 09, 2019 | 44.54 | 44.93 | 43.73 | 43.73 | 548,400 | -1.05(-2.34%) |
Aug 08, 2019 | 43.48 | 44.98 | 43.28 | 44.78 | 727,536 | +1.63(+3.78%) |
Aug 07, 2019 | 41.92 | 43.23 | 41.05 | 43.15 | 1,230,852 | +0.39(+0.91%) |
Aug 06, 2019 | 42.51 | 43.79 | 42.30 | 42.76 | 966,815 | +0.55(+1.30%) |
Aug 05, 2019 | 42.97 | 42.97 | 40.81 | 42.21 | 1,429,748 | -2.36(-5.30%) |
Aug 02, 2019 | 43.37 | 44.78 | 42.88 | 44.57 | 1,286,100 | -0.01(-0.02%) |
Aug 01, 2019 | 46.99 | 47.92 | 43.26 | 44.58 | 2,458,124 | -2.21(-4.72%) |
Jul 31, 2019 | 46.52 | 46.95 | 46.03 | 46.79 | 803,624 | +0.37(+0.80%) |
Jul 30, 2019 | 44.97 | 46.56 | 44.57 | 46.42 | 943,685 | +0.67(+1.46%) |
Jul 29, 2019 | 45.63 | 45.99 | 44.65 | 45.75 | 764,584 | +0.14(+0.31%) |
Jul 26, 2019 | 45.54 | 45.97 | 45.44 | 45.61 | 499,800 | +0.17(+0.37%) |
Jul 25, 2019 | 45.27 | 46.15 | 44.73 | 45.44 | 869,986 | +0.15(+0.33%) |
Jul 24, 2019 | 44.74 | 45.45 | 44.63 | 45.29 | 600,658 | +0.50(+1.12%) |
Jul 23, 2019 | 44.16 | 44.84 | 43.80 | 44.79 | 555,907 | +1.06(+2.42%) |
Jul 22, 2019 | 44.24 | 44.95 | 43.72 | 43.73 | 808,707 | -0.51(-1.15%) |
Jul 19, 2019 | 43.83 | 44.33 | 43.57 | 44.24 | 694,700 | +0.57(+1.31%) |
Jul 18, 2019 | 43.45 | 43.95 | 43.20 | 43.67 | 485,296 | +0.21(+0.48%) |
Jul 17, 2019 | 44.09 | 44.37 | 43.44 | 43.46 | 807,028 | -0.66(-1.50%) |
Jul 16, 2019 | 43.64 | 44.37 | 43.60 | 44.12 | 652,072 | +0.50(+1.15%) |
Jul 15, 2019 | 43.79 | 44.36 | 43.04 | 43.62 | 708,550 | -0.17(-0.39%) |
Jul 12, 2019 | 41.92 | 43.94 | 41.88 | 43.79 | 1,125,300 | +1.87(+4.46%) |
Jul 11, 2019 | 42.46 | 42.88 | 41.32 | 41.92 | 1,015,871 | -0.34(-0.80%) |
Jul 10, 2019 | 41.63 | 42.33 | 41.20 | 42.26 | 1,085,648 | +1.04(+2.52%) |
Jul 09, 2019 | 40.15 | 41.78 | 40.04 | 41.22 | 1,120,588 | +0.65(+1.60%) |
Jul 08, 2019 | 40.48 | 40.77 | 39.99 | 40.57 | 1,065,160 | -0.22(-0.54%) |
Jul 05, 2019 | 39.87 | 40.88 | 39.62 | 40.79 | 615,300 | +0.88(+2.20%) |
Jul 03, 2019 | 39.84 | 40.02 | 39.62 | 39.91 | 409,800 | +0.34(+0.86%) |
Jul 02, 2019 | 39.64 | 39.98 | 38.95 | 39.57 | 893,852 | -0.15(-0.38%) |
Jul 01, 2019 | 39.60 | 40.08 | 39.00 | 39.72 | 1,892,470 | +0.99(+2.56%) |
Jun 28, 2019 | 37.88 | 38.81 | 37.84 | 38.73 | 1,051,600 | +1.21(+3.22%) |
Jun 27, 2019 | 36.67 | 37.75 | 36.48 | 37.52 | 785,729 | +1.17(+3.22%) |
Jun 26, 2019 | 36.32 | 36.94 | 36.23 | 36.35 | 782,342 | +0.31(+0.86%) |
Jun 25, 2019 | 36.71 | 37.25 | 35.87 | 36.04 | 1,015,168 | -1.03(-2.78%) |
Jun 24, 2019 | 37.06 | 37.31 | 36.76 | 37.07 | 713,186 | +0.01(+0.03%) |
Jun 21, 2019 | 36.81 | 37.33 | 36.58 | 37.06 | 724,200 | -0.13(-0.35%) |
Jun 20, 2019 | 37.31 | 37.58 | 36.90 | 37.19 | 822,459 | +0.39(+1.06%) |
Jun 19, 2019 | 36.89 | 37.22 | 36.28 | 36.80 | 572,530 | -0.09(-0.24%) |
Jun 18, 2019 | 36.22 | 37.36 | 36.03 | 36.89 | 1,176,064 | +0.72(+1.99%) |
Jun 17, 2019 | 36.76 | 36.88 | 35.97 | 36.17 | 988,804 | -0.50(-1.36%) |
Jun 14, 2019 | 36.33 | 37.22 | 36.11 | 36.67 | 1,656,100 | +0.37(+1.02%) |
Jun 13, 2019 | 34.59 | 36.61 | 34.47 | 36.30 | 2,276,683 | +1.84(+5.34%) |
Jun 12, 2019 | 35.32 | 35.82 | 34.39 | 34.46 | 1,193,258 | -0.82(-2.32%) |
Jun 11, 2019 | 34.73 | 35.56 | 34.31 | 35.28 | 1,784,821 | +0.98(+2.86%) |
Jun 10, 2019 | 34.51 | 35.14 | 33.87 | 34.30 | 2,076,554 | +0.15(+0.44%) |
Jun 07, 2019 | 33.02 | 34.24 | 32.75 | 34.15 | 2,355,600 | +1.20(+3.64%) |
Jun 06, 2019 | 32.97 | 33.21 | 31.67 | 32.95 | 3,046,039 | +0.03(+0.09%) |
Jun 05, 2019 | 34.92 | 34.94 | 32.83 | 32.92 | 3,236,950 | -1.71(-4.94%) |
Jun 04, 2019 | 34.47 | 34.96 | 33.56 | 34.63 | 2,878,027 | +0.55(+1.61%) |