Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.06 | 40.09 | 39.28 | 40.07 | 63,712 | +0.30(+0.75%) |
Aug 29, 2019 | 38.76 | 39.79 | 38.76 | 39.77 | 105,623 | +1.19(+3.08%) |
Aug 28, 2019 | 37.90 | 38.92 | 37.55 | 38.58 | 77,141 | +0.39(+1.01%) |
Aug 27, 2019 | 38.88 | 39.89 | 38.19 | 38.20 | 101,028 | -0.64(-1.65%) |
Aug 26, 2019 | 37.54 | 39.01 | 37.54 | 38.84 | 87,834 | +1.43(+3.83%) |
Aug 23, 2019 | 37.28 | 38.31 | 37.18 | 37.41 | 165,044 | -0.37(-0.97%) |
Aug 22, 2019 | 34.61 | 38.50 | 34.61 | 37.77 | 225,167 | +1.25(+3.41%) |
Aug 21, 2019 | 37.36 | 37.56 | 35.97 | 36.53 | 152,950 | -0.21(-0.57%) |
Aug 20, 2019 | 37.03 | 37.27 | 36.69 | 36.73 | 61,336 | -0.34(-0.91%) |
Aug 19, 2019 | 37.08 | 37.38 | 36.82 | 37.07 | 41,601 | +0.10(+0.27%) |
Aug 16, 2019 | 36.82 | 37.66 | 36.55 | 36.97 | 128,941 | +0.51(+1.41%) |
Aug 15, 2019 | 37.03 | 37.36 | 36.08 | 36.46 | 39,657 | -0.42(-1.13%) |
Aug 14, 2019 | 37.59 | 37.74 | 36.67 | 36.87 | 57,273 | -1.20(-3.14%) |
Aug 13, 2019 | 38.42 | 38.66 | 37.62 | 38.07 | 34,954 | -0.34(-0.88%) |
Aug 12, 2019 | 38.72 | 38.84 | 38.12 | 38.41 | 23,005 | -0.35(-0.89%) |
Aug 09, 2019 | 39.47 | 40.52 | 38.68 | 38.75 | 41,160 | -0.69(-1.75%) |
Aug 08, 2019 | 39.63 | 40.52 | 39.02 | 39.44 | 75,340 | +0.16(+0.40%) |
Aug 07, 2019 | 39.11 | 40.14 | 39.07 | 39.29 | 64,297 | -0.30(-0.75%) |
Aug 06, 2019 | 40.04 | 40.11 | 39.27 | 39.58 | 27,399 | -0.45(-1.11%) |
Aug 05, 2019 | 40.79 | 41.53 | 39.49 | 40.03 | 39,117 | -1.24(-3.00%) |
Aug 02, 2019 | 41.72 | 41.73 | 40.97 | 41.26 | 23,361 | -0.76(-1.81%) |
Aug 01, 2019 | 42.71 | 43.31 | 41.78 | 42.02 | 46,267 | -0.63(-1.48%) |
Jul 31, 2019 | 43.02 | 43.77 | 42.13 | 42.66 | 52,620 | -0.41(-0.94%) |
Jul 30, 2019 | 42.47 | 43.26 | 42.43 | 43.06 | 29,056 | +0.27(+0.62%) |
Jul 29, 2019 | 42.59 | 42.87 | 42.33 | 42.80 | 36,620 | +0.12(+0.28%) |
Jul 26, 2019 | 42.41 | 43.05 | 42.35 | 42.68 | 25,889 | +0.48(+1.15%) |
Jul 25, 2019 | 42.85 | 43.05 | 42.17 | 42.19 | 28,761 | -0.97(-2.25%) |
Jul 24, 2019 | 42.56 | 43.28 | 42.28 | 43.16 | 51,852 | +0.49(+1.16%) |
Jul 23, 2019 | 42.02 | 42.78 | 41.74 | 42.67 | 64,410 | +0.63(+1.51%) |
Jul 22, 2019 | 41.56 | 42.03 | 41.27 | 42.03 | 44,023 | +0.49(+1.19%) |
Jul 19, 2019 | 42.12 | 42.43 | 41.50 | 41.54 | 31,451 | -0.49(-1.18%) |
Jul 18, 2019 | 42.48 | 42.59 | 41.80 | 42.03 | 64,081 | -0.67(-1.57%) |
Jul 17, 2019 | 42.33 | 44.18 | 42.33 | 42.71 | 80,346 | +0.44(+1.05%) |
Jul 16, 2019 | 42.04 | 42.73 | 42.04 | 42.26 | 45,903 | +0.09(+0.21%) |
Jul 15, 2019 | 41.96 | 42.33 | 39.76 | 42.17 | 31,965 | +0.32(+0.76%) |
Jul 12, 2019 | 41.74 | 42.22 | 41.58 | 41.86 | 34,080 | +0.11(+0.26%) |
Jul 11, 2019 | 41.79 | 42.51 | 41.55 | 41.75 | 26,251 | -0.11(-0.26%) |
Jul 10, 2019 | 42.12 | 42.76 | 41.39 | 41.86 | 60,280 | +0.03(+0.07%) |
Jul 09, 2019 | 41.59 | 42.70 | 41.36 | 41.83 | 71,408 | -0.07(-0.16%) |
Jul 08, 2019 | 41.62 | 41.97 | 41.41 | 41.89 | 36,627 | +0.10(+0.24%) |
Jul 05, 2019 | 41.53 | 42.14 | 41.26 | 41.80 | 26,237 | -0.16(-0.38%) |
Jul 03, 2019 | 41.60 | 42.24 | 41.60 | 41.95 | 29,884 | +0.50(+1.21%) |
Jul 02, 2019 | 41.34 | 42.10 | 40.98 | 41.45 | 28,900 | +0.19(+0.45%) |
Jul 01, 2019 | 40.19 | 41.41 | 39.99 | 41.26 | 52,386 | +1.57(+3.95%) |
Jun 28, 2019 | 39.34 | 40.06 | 39.19 | 39.69 | 319,203 | +0.41(+1.06%) |
Jun 27, 2019 | 38.19 | 39.28 | 38.07 | 39.28 | 65,952 | +1.24(+3.27%) |
Jun 26, 2019 | 38.49 | 39.43 | 37.96 | 38.03 | 77,667 | -0.86(-2.21%) |
Jun 25, 2019 | 39.77 | 39.77 | 38.85 | 38.89 | 45,495 | -0.97(-2.43%) |
Jun 24, 2019 | 40.19 | 40.61 | 39.69 | 39.86 | 40,058 | -0.40(-1.01%) |
Jun 21, 2019 | 40.96 | 41.14 | 40.23 | 40.27 | 51,461 | -0.90(-2.18%) |
Jun 20, 2019 | 41.19 | 41.35 | 40.67 | 41.16 | 59,875 | +0.26(+0.63%) |
Jun 19, 2019 | 40.41 | 41.03 | 39.87 | 40.91 | 60,552 | +0.52(+1.30%) |
Jun 18, 2019 | 41.01 | 41.19 | 40.31 | 40.38 | 67,336 | -0.47(-1.16%) |
Jun 17, 2019 | 40.47 | 40.93 | 40.46 | 40.86 | 43,560 | +0.24(+0.58%) |
Jun 14, 2019 | 40.71 | 41.06 | 40.06 | 40.62 | 32,720 | -0.24(-0.58%) |
Jun 13, 2019 | 41.26 | 41.54 | 40.54 | 40.86 | 40,342 | -0.36(-0.86%) |
Jun 12, 2019 | 41.48 | 41.54 | 41.15 | 41.21 | 34,858 | -0.39(-0.93%) |
Jun 11, 2019 | 41.82 | 42.29 | 41.36 | 41.60 | 41,936 | -0.09(-0.21%) |
Jun 10, 2019 | 41.90 | 42.38 | 40.89 | 41.69 | 93,200 | -0.27(-0.64%) |
Jun 07, 2019 | 41.58 | 42.60 | 41.22 | 41.95 | 110,520 | +0.39(+0.95%) |
Jun 06, 2019 | 41.99 | 41.99 | 41.18 | 41.56 | 46,116 | -0.45(-1.08%) |
Jun 05, 2019 | 42.62 | 42.72 | 41.42 | 42.01 | 122,654 | -0.26(-0.61%) |
Jun 04, 2019 | 41.99 | 43.88 | 41.80 | 42.27 | 49,283 | +0.63(+1.52%) |