Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.74 | 39.62 | 38.73 | 39.54 | 61,900 | +0.35(+0.89%) |
Aug 29, 2019 | 38.86 | 39.37 | 38.47 | 39.19 | 52,201 | +0.92(+2.40%) |
Aug 28, 2019 | 37.50 | 38.68 | 36.64 | 38.27 | 63,397 | +0.38(+1.00%) |
Aug 27, 2019 | 39.28 | 39.69 | 37.83 | 37.89 | 78,003 | -1.10(-2.82%) |
Aug 26, 2019 | 39.08 | 39.39 | 38.17 | 38.99 | 67,401 | +0.49(+1.27%) |
Aug 23, 2019 | 39.37 | 41.25 | 38.39 | 38.50 | 109,700 | -0.92(-2.33%) |
Aug 22, 2019 | 40.18 | 40.94 | 38.97 | 39.42 | 142,034 | -1.04(-2.57%) |
Aug 21, 2019 | 40.84 | 41.26 | 40.12 | 40.46 | 101,014 | +0.22(+0.55%) |
Aug 20, 2019 | 40.58 | 41.05 | 39.79 | 40.24 | 106,992 | -0.40(-0.98%) |
Aug 19, 2019 | 41.43 | 42.32 | 40.07 | 40.64 | 88,177 | -0.16(-0.39%) |
Aug 16, 2019 | 40.80 | 41.41 | 40.00 | 40.80 | 167,200 | +0.51(+1.27%) |
Aug 15, 2019 | 41.28 | 41.49 | 39.74 | 40.29 | 209,076 | -1.01(-2.45%) |
Aug 14, 2019 | 42.61 | 42.75 | 40.25 | 41.30 | 97,231 | -2.16(-4.97%) |
Aug 13, 2019 | 42.29 | 44.31 | 42.29 | 43.46 | 93,691 | +0.90(+2.11%) |
Aug 12, 2019 | 44.91 | 45.01 | 42.34 | 42.56 | 79,268 | -2.62(-5.80%) |
Aug 09, 2019 | 46.50 | 46.66 | 45.09 | 45.18 | 90,400 | -1.31(-2.82%) |
Aug 08, 2019 | 44.88 | 46.66 | 44.88 | 46.49 | 108,180 | +2.04(+4.59%) |
Aug 07, 2019 | 43.82 | 44.90 | 43.35 | 44.45 | 60,417 | -0.20(-0.45%) |
Aug 06, 2019 | 43.91 | 44.99 | 42.81 | 44.65 | 83,491 | +1.07(+2.46%) |
Aug 05, 2019 | 44.05 | 44.05 | 42.12 | 43.58 | 113,594 | -1.66(-3.67%) |
Aug 02, 2019 | 45.15 | 45.58 | 43.85 | 45.24 | 77,400 | +0.08(+0.18%) |
Aug 01, 2019 | 44.86 | 46.67 | 44.86 | 45.16 | 101,399 | -0.02(-0.04%) |
Jul 31, 2019 | 46.71 | 46.99 | 44.92 | 45.18 | 104,520 | -1.29(-2.78%) |
Jul 30, 2019 | 47.56 | 47.99 | 46.13 | 46.47 | 120,515 | -1.36(-2.84%) |
Jul 29, 2019 | 48.64 | 49.10 | 45.81 | 47.83 | 122,177 | -0.72(-1.48%) |
Jul 26, 2019 | 48.89 | 51.35 | 48.45 | 48.55 | 196,100 | -0.07(-0.14%) |
Jul 25, 2019 | 44.86 | 50.45 | 44.86 | 48.62 | 305,981 | +4.64(+10.55%) |
Jul 24, 2019 | 42.57 | 44.52 | 41.76 | 43.98 | 177,473 | +1.34(+3.14%) |
Jul 23, 2019 | 42.72 | 43.45 | 41.50 | 42.64 | 125,085 | +0.25(+0.59%) |
Jul 22, 2019 | 44.19 | 44.60 | 42.32 | 42.39 | 89,939 | -1.64(-3.72%) |
Jul 19, 2019 | 44.66 | 45.51 | 43.59 | 44.03 | 144,100 | -0.14(-0.32%) |
Jul 18, 2019 | 44.14 | 45.09 | 43.49 | 44.17 | 75,638 | -0.01(-0.02%) |
Jul 17, 2019 | 45.70 | 46.16 | 42.94 | 44.18 | 136,777 | -1.53(-3.35%) |
Jul 16, 2019 | 47.05 | 47.50 | 45.66 | 45.71 | 78,194 | -1.39(-2.95%) |
Jul 15, 2019 | 45.59 | 47.23 | 44.69 | 47.10 | 73,105 | +1.53(+3.36%) |
Jul 12, 2019 | 45.61 | 46.26 | 44.29 | 45.57 | 98,100 | -0.10(-0.22%) |
Jul 11, 2019 | 46.92 | 47.34 | 44.78 | 45.67 | 81,213 | -1.40(-2.97%) |
Jul 10, 2019 | 46.33 | 47.67 | 45.77 | 47.07 | 94,530 | +0.97(+2.10%) |
Jul 09, 2019 | 44.74 | 46.20 | 44.64 | 46.10 | 82,860 | +1.15(+2.56%) |
Jul 08, 2019 | 46.12 | 46.50 | 44.53 | 44.95 | 77,601 | -1.63(-3.50%) |
Jul 05, 2019 | 45.10 | 46.59 | 44.71 | 46.58 | 83,900 | +1.14(+2.51%) |
Jul 03, 2019 | 45.86 | 45.95 | 44.70 | 45.44 | 57,600 | -0.33(-0.72%) |
Jul 02, 2019 | 45.37 | 46.38 | 44.00 | 45.77 | 125,322 | +0.16(+0.35%) |
Jul 01, 2019 | 45.00 | 47.20 | 44.62 | 45.61 | 205,770 | +1.22(+2.75%) |
Jun 28, 2019 | 43.63 | 44.58 | 43.50 | 44.39 | 200,400 | +0.53(+1.21%) |
Jun 27, 2019 | 42.12 | 44.63 | 42.12 | 43.86 | 104,816 | +1.77(+4.21%) |
Jun 26, 2019 | 42.15 | 43.25 | 41.55 | 42.09 | 79,905 | +0.19(+0.45%) |
Jun 25, 2019 | 42.51 | 44.43 | 41.30 | 41.90 | 145,913 | -0.71(-1.67%) |
Jun 24, 2019 | 42.49 | 43.69 | 41.01 | 42.61 | 151,047 | -0.12(-0.28%) |
Jun 21, 2019 | 45.80 | 45.80 | 41.85 | 42.73 | 361,200 | -3.19(-6.95%) |
Jun 20, 2019 | 51.50 | 52.37 | 45.57 | 45.92 | 227,476 | -5.51(-10.71%) |
Jun 19, 2019 | 50.96 | 52.12 | 50.51 | 51.43 | 245,412 | +0.38(+0.74%) |
Jun 18, 2019 | 51.84 | 52.90 | 50.77 | 51.05 | 86,020 | -0.32(-0.62%) |
Jun 17, 2019 | 50.87 | 52.16 | 50.34 | 51.37 | 82,849 | +0.78(+1.54%) |
Jun 14, 2019 | 50.64 | 51.10 | 50.09 | 50.59 | 106,200 | -0.01(-0.02%) |
Jun 13, 2019 | 51.87 | 52.49 | 50.38 | 50.60 | 87,738 | -1.12(-2.17%) |
Jun 12, 2019 | 50.93 | 51.72 | 50.02 | 51.72 | 47,847 | +0.74(+1.45%) |
Jun 11, 2019 | 53.27 | 53.91 | 50.05 | 50.98 | 78,413 | -1.85(-3.50%) |
Jun 10, 2019 | 54.56 | 55.13 | 51.68 | 52.83 | 92,085 | -0.95(-1.77%) |
Jun 07, 2019 | 50.15 | 54.38 | 50.15 | 53.78 | 117,900 | +3.85(+7.71%) |
Jun 06, 2019 | 53.73 | 53.83 | 49.02 | 49.93 | 140,281 | -3.83(-7.12%) |
Jun 05, 2019 | 53.08 | 54.29 | 50.67 | 53.76 | 122,487 | +0.98(+1.86%) |
Jun 04, 2019 | 51.90 | 52.94 | 49.93 | 52.78 | 182,985 | +1.57(+3.07%) |