Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.31 | 40.31 | 40.31 | 40.31 | 126 | +0.20(+0.49%) |
Aug 29, 2019 | 40.06 | 40.12 | 40.06 | 40.12 | 1,809 | +0.11(+0.28%) |
Aug 28, 2019 | 40.02 | 40.06 | 39.98 | 40.01 | 2,175 | +0.10(+0.25%) |
Aug 27, 2019 | 39.88 | 39.91 | 39.88 | 39.91 | 895 | +0.07(+0.16%) |
Aug 26, 2019 | 39.85 | 39.86 | 39.84 | 39.84 | 1,712 | +0.02(+0.04%) |
Aug 23, 2019 | 39.86 | 39.86 | 39.80 | 39.83 | 2,417 | +0.00(+0.01%) |
Aug 22, 2019 | 39.89 | 39.89 | 39.80 | 39.82 | 1,420 | +0.04(+0.10%) |
Aug 21, 2019 | 39.75 | 39.78 | 39.75 | 39.78 | 650 | +0.10(+0.25%) |
Aug 20, 2019 | 39.67 | 39.69 | 39.67 | 39.69 | 367 | +0.03(+0.08%) |
Aug 19, 2019 | 39.66 | 39.68 | 39.66 | 39.66 | 507 | -0.05(-0.12%) |
Aug 16, 2019 | 39.67 | 39.70 | 39.63 | 39.70 | 1,272 | +0.20(+0.50%) |
Aug 15, 2019 | 39.40 | 39.52 | 39.36 | 39.51 | 29,318 | +0.14(+0.37%) |
Aug 14, 2019 | 39.40 | 39.43 | 39.33 | 39.36 | 5,558 | -0.09(-0.23%) |
Aug 13, 2019 | 39.49 | 39.50 | 39.45 | 39.45 | 2,799 | -0.01(-0.02%) |
Aug 12, 2019 | 39.43 | 39.47 | 39.40 | 39.46 | 4,540 | -0.20(-0.50%) |
Aug 09, 2019 | 39.68 | 39.69 | 39.65 | 39.65 | 9,416 | +0.02(+0.04%) |
Aug 08, 2019 | 39.55 | 39.64 | 39.50 | 39.64 | 49,264 | +0.21(+0.53%) |
Aug 07, 2019 | 39.46 | 39.46 | 39.41 | 39.43 | 1,549 | +0.15(+0.38%) |
Aug 06, 2019 | 39.18 | 39.29 | 39.18 | 39.28 | 1,593 | +0.21(+0.53%) |
Aug 05, 2019 | 39.13 | 39.13 | 39.06 | 39.07 | 3,118 | -0.31(-0.78%) |
Aug 02, 2019 | 39.42 | 39.42 | 39.37 | 39.38 | 1,017 | -0.05(-0.13%) |
Aug 01, 2019 | 39.44 | 39.47 | 39.43 | 39.43 | 1,310 | +0.03(+0.07%) |
Jul 31, 2019 | 39.42 | 39.42 | 39.25 | 39.41 | 7,808 | -0.02(-0.05%) |
Jul 30, 2019 | 39.41 | 39.46 | 39.41 | 39.43 | 1,423 | -0.10(-0.25%) |
Jul 29, 2019 | 39.52 | 39.58 | 39.52 | 39.53 | 1,375 | +0.02(+0.06%) |
Jul 26, 2019 | 39.53 | 39.53 | 39.50 | 39.50 | 1,277 | -0.05(-0.12%) |
Jul 25, 2019 | 39.54 | 39.55 | 39.54 | 39.55 | 956 | +0.03(+0.08%) |
Jul 24, 2019 | 39.45 | 39.52 | 39.45 | 39.52 | 237 | +0.09(+0.22%) |
Jul 23, 2019 | 39.42 | 39.47 | 39.42 | 39.43 | 1,365 | +0.12(+0.30%) |
Jul 22, 2019 | 39.23 | 39.31 | 39.23 | 39.31 | 1,403 | +0.06(+0.14%) |
Jul 19, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.01%) |
Jul 18, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 67 | +0.08(+0.19%) |
Jul 17, 2019 | 39.21 | 39.21 | 39.18 | 39.18 | 633 | +0.06(+0.16%) |
Jul 16, 2019 | 39.13 | 39.13 | 39.12 | 39.12 | 177 | +0.03(+0.07%) |
Jul 15, 2019 | 39.10 | 39.10 | 39.01 | 39.09 | 2,148 | +0.07(+0.19%) |
Jul 12, 2019 | 39.01 | 39.01 | 39.01 | 39.01 | 127 | +0.00(+0.01%) |
Jul 11, 2019 | 39.04 | 39.04 | 38.97 | 39.01 | 942 | -0.06(-0.16%) |
Jul 10, 2019 | 39.11 | 39.12 | 39.07 | 39.07 | 2,311 | +0.04(+0.10%) |
Jul 09, 2019 | 39.06 | 39.06 | 39.03 | 39.03 | 1,971 | -0.02(-0.06%) |
Jul 08, 2019 | 39.15 | 39.15 | 39.06 | 39.06 | 390 | -0.08(-0.21%) |
Jul 05, 2019 | 39.16 | 39.16 | 39.14 | 39.14 | 511 | -0.06(-0.17%) |
Jul 03, 2019 | 39.19 | 39.21 | 39.19 | 39.21 | 1,660 | +0.04(+0.11%) |
Jul 02, 2019 | 39.11 | 39.18 | 39.02 | 39.16 | 45,102 | +0.09(+0.23%) |
Jul 01, 2019 | 39.10 | 39.10 | 39.01 | 39.07 | 36,737 | +0.20(+0.53%) |
Jun 28, 2019 | 38.86 | 38.91 | 38.83 | 38.87 | 1,277 | +0.08(+0.19%) |
Jun 27, 2019 | 38.78 | 38.79 | 38.74 | 38.79 | 1,449 | +0.11(+0.27%) |
Jun 26, 2019 | 38.78 | 38.78 | 38.69 | 38.69 | 932 | +0.01(+0.02%) |
Jun 25, 2019 | 38.80 | 38.80 | 38.68 | 38.68 | 3,334 | -0.03(-0.09%) |
Jun 24, 2019 | 38.72 | 38.80 | 38.71 | 38.71 | 2,497 | +0.07(+0.17%) |
Jun 21, 2019 | 38.76 | 38.76 | 38.65 | 38.65 | 513 | -0.14(-0.37%) |
Jun 20, 2019 | 38.74 | 38.79 | 38.74 | 38.79 | 7,272 | +0.20(+0.52%) |
Jun 19, 2019 | 38.36 | 38.64 | 38.36 | 38.59 | 2,339 | +0.33(+0.87%) |
Jun 18, 2019 | 38.26 | 38.26 | 38.26 | 38.26 | 229 | +0.23(+0.60%) |
Jun 17, 2019 | 38.06 | 38.06 | 38.02 | 38.03 | 896 | +0.01(+0.03%) |
Jun 14, 2019 | 38.04 | 38.04 | 38.02 | 38.02 | 1,539 | +0.00(+0.00%) |
Jun 13, 2019 | 38.03 | 38.03 | 37.97 | 38.02 | 2,942 | -0.02(-0.06%) |
Jun 12, 2019 | 38.08 | 38.08 | 38.04 | 38.04 | 5,634 | -0.02(-0.05%) |
Jun 11, 2019 | 38.09 | 38.10 | 38.06 | 38.06 | 448 | +0.04(+0.11%) |
Jun 10, 2019 | 38.07 | 38.08 | 38.02 | 38.02 | 1,446 | +0.04(+0.09%) |
Jun 07, 2019 | 38.03 | 38.03 | 37.98 | 37.98 | 1,539 | +0.12(+0.32%) |
Jun 06, 2019 | 37.85 | 37.86 | 37.85 | 37.86 | 6,778 | +0.16(+0.42%) |
Jun 05, 2019 | 37.79 | 37.79 | 37.71 | 37.71 | 341 | +0.12(+0.33%) |
Jun 04, 2019 | 37.58 | 37.58 | 37.58 | 37.58 | 415 | +0.14(+0.38%) |