Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.13 | 32.13 | 30.43 | 30.81 | 60,900 | -1.26(-3.93%) |
Aug 29, 2019 | 31.45 | 32.81 | 31.45 | 32.07 | 96,619 | +0.69(+2.20%) |
Aug 28, 2019 | 30.29 | 31.91 | 30.29 | 31.38 | 64,056 | +1.06(+3.50%) |
Aug 27, 2019 | 31.50 | 33.19 | 29.98 | 30.32 | 118,177 | -3.61(-10.64%) |
Aug 26, 2019 | 33.33 | 34.29 | 32.98 | 33.93 | 115,758 | +0.83(+2.51%) |
Aug 23, 2019 | 33.15 | 34.78 | 32.28 | 33.10 | 70,600 | -0.13(-0.39%) |
Aug 22, 2019 | 34.82 | 35.00 | 32.62 | 33.23 | 46,280 | -1.53(-4.40%) |
Aug 21, 2019 | 34.68 | 35.17 | 34.00 | 34.76 | 59,140 | +0.24(+0.70%) |
Aug 20, 2019 | 33.67 | 34.76 | 31.53 | 34.52 | 54,594 | +0.84(+2.49%) |
Aug 19, 2019 | 32.62 | 34.54 | 31.77 | 33.68 | 70,858 | +1.33(+4.11%) |
Aug 16, 2019 | 33.67 | 34.16 | 31.88 | 32.35 | 58,300 | -1.09(-3.26%) |
Aug 15, 2019 | 33.46 | 34.10 | 33.19 | 33.44 | 86,576 | +0.08(+0.24%) |
Aug 14, 2019 | 34.27 | 34.62 | 33.05 | 33.36 | 103,156 | -1.24(-3.58%) |
Aug 13, 2019 | 35.48 | 36.02 | 34.00 | 34.60 | 117,612 | -0.90(-2.54%) |
Aug 12, 2019 | 34.98 | 36.76 | 34.98 | 35.50 | 183,032 | -0.09(-0.25%) |
Aug 09, 2019 | 36.62 | 36.72 | 34.60 | 35.59 | 186,000 | -1.36(-3.68%) |
Aug 08, 2019 | 39.89 | 40.81 | 36.71 | 36.95 | 121,889 | -2.83(-7.11%) |
Aug 07, 2019 | 39.00 | 40.27 | 38.35 | 39.78 | 66,750 | +0.39(+0.99%) |
Aug 06, 2019 | 40.59 | 41.01 | 38.64 | 39.39 | 60,654 | -0.88(-2.19%) |
Aug 05, 2019 | 41.96 | 43.74 | 39.84 | 40.27 | 197,803 | -1.79(-4.26%) |
Aug 02, 2019 | 42.11 | 43.75 | 40.90 | 42.06 | 222,500 | -0.16(-0.38%) |
Aug 01, 2019 | 40.76 | 42.88 | 40.55 | 42.22 | 196,686 | +1.47(+3.61%) |
Jul 31, 2019 | 39.34 | 41.33 | 39.34 | 40.75 | 161,394 | +1.31(+3.32%) |
Jul 30, 2019 | 39.32 | 39.90 | 38.65 | 39.44 | 79,458 | +0.09(+0.23%) |
Jul 29, 2019 | 38.04 | 39.72 | 37.07 | 39.35 | 95,379 | +1.33(+3.50%) |
Jul 26, 2019 | 36.08 | 38.80 | 35.33 | 38.02 | 172,700 | +2.08(+5.79%) |
Jul 25, 2019 | 33.58 | 36.08 | 33.15 | 35.94 | 93,039 | +2.34(+6.96%) |
Jul 24, 2019 | 34.40 | 35.63 | 32.89 | 33.60 | 101,522 | -0.61(-1.78%) |
Jul 23, 2019 | 35.81 | 36.07 | 33.84 | 34.21 | 142,679 | -1.51(-4.23%) |
Jul 22, 2019 | 33.10 | 37.71 | 33.10 | 35.72 | 235,791 | +2.55(+7.69%) |
Jul 19, 2019 | 32.91 | 33.33 | 32.12 | 33.17 | 121,100 | -0.02(-0.06%) |
Jul 18, 2019 | 33.44 | 33.90 | 32.38 | 33.19 | 141,838 | -0.36(-1.07%) |
Jul 17, 2019 | 34.25 | 34.40 | 33.11 | 33.55 | 156,073 | -0.75(-2.19%) |
Jul 16, 2019 | 35.14 | 35.48 | 33.85 | 34.30 | 193,903 | -0.87(-2.47%) |
Jul 15, 2019 | 36.01 | 36.59 | 35.09 | 35.17 | 110,700 | -0.80(-2.22%) |
Jul 12, 2019 | 37.16 | 37.16 | 35.37 | 35.97 | 218,900 | -1.15(-3.10%) |
Jul 11, 2019 | 37.56 | 37.70 | 36.56 | 37.12 | 100,845 | -0.44(-1.17%) |
Jul 10, 2019 | 37.86 | 37.86 | 35.99 | 37.56 | 126,492 | -0.12(-0.32%) |
Jul 09, 2019 | 37.37 | 37.78 | 37.03 | 37.68 | 264,053 | +0.57(+1.54%) |
Jul 08, 2019 | 36.83 | 37.32 | 36.54 | 37.11 | 107,256 | +0.05(+0.13%) |
Jul 05, 2019 | 36.68 | 37.59 | 36.37 | 37.06 | 152,200 | +0.03(+0.08%) |
Jul 03, 2019 | 37.46 | 37.54 | 35.27 | 37.03 | 51,200 | -0.07(-0.19%) |
Jul 02, 2019 | 37.25 | 37.98 | 36.44 | 37.10 | 64,647 | -0.32(-0.86%) |
Jul 01, 2019 | 37.39 | 37.99 | 36.39 | 37.42 | 367,409 | +0.73(+1.99%) |
Jun 28, 2019 | 35.13 | 37.12 | 34.74 | 36.69 | 410,900 | +1.56(+4.44%) |
Jun 27, 2019 | 32.10 | 36.28 | 31.80 | 35.13 | 292,549 | +3.37(+10.61%) |
Jun 26, 2019 | 27.82 | 32.98 | 27.66 | 31.76 | 529,533 | +3.64(+12.94%) |
Jun 25, 2019 | 28.38 | 28.80 | 27.56 | 28.12 | 66,302 | +0.04(+0.14%) |
Jun 24, 2019 | 28.02 | 28.95 | 27.64 | 28.08 | 57,987 | -0.19(-0.67%) |
Jun 21, 2019 | 26.92 | 29.02 | 26.26 | 28.27 | 151,600 | +1.19(+4.39%) |
Jun 20, 2019 | 26.88 | 27.28 | 26.58 | 27.08 | 61,976 | +0.63(+2.38%) |
Jun 19, 2019 | 26.48 | 27.08 | 25.22 | 26.45 | 56,030 | -0.43(-1.60%) |
Jun 18, 2019 | 27.28 | 27.33 | 26.53 | 26.88 | 186,694 | -0.16(-0.59%) |
Jun 17, 2019 | 25.15 | 27.26 | 25.06 | 27.04 | 63,881 | +2.04(+8.16%) |
Jun 14, 2019 | 24.08 | 25.56 | 24.07 | 25.00 | 98,000 | +0.35(+1.42%) |
Jun 13, 2019 | 25.10 | 25.64 | 24.09 | 24.65 | 94,221 | +0.00(+0.00%) |
Jun 12, 2019 | 24.63 | 25.00 | 24.06 | 24.65 | 117,840 | +0.13(+0.53%) |
Jun 11, 2019 | 24.85 | 25.45 | 23.48 | 24.52 | 197,952 | -0.36(-1.45%) |
Jun 10, 2019 | 26.34 | 26.38 | 24.23 | 24.88 | 62,865 | -1.27(-4.86%) |
Jun 07, 2019 | 27.96 | 27.96 | 25.76 | 26.15 | 72,000 | -1.71(-6.14%) |
Jun 06, 2019 | 26.75 | 28.46 | 26.75 | 27.86 | 187,767 | +1.36(+5.13%) |
Jun 05, 2019 | 25.30 | 26.65 | 24.61 | 26.50 | 128,711 | +1.42(+5.66%) |
Jun 04, 2019 | 24.07 | 25.74 | 24.07 | 25.08 | 143,456 | +1.05(+4.37%) |