Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.51 | 34.73 | 33.90 | 33.97 | 892,447 | -0.24(-0.71%) |
Aug 29, 2019 | 33.75 | 34.29 | 33.75 | 34.22 | 540,318 | +0.75(+2.24%) |
Aug 28, 2019 | 32.58 | 33.62 | 32.48 | 33.46 | 915,124 | +0.86(+2.64%) |
Aug 27, 2019 | 34.04 | 34.09 | 32.58 | 32.60 | 1,370,820 | -1.38(-4.05%) |
Aug 26, 2019 | 34.44 | 34.52 | 33.74 | 33.98 | 688,141 | -0.16(-0.48%) |
Aug 23, 2019 | 34.92 | 35.50 | 34.03 | 34.14 | 736,523 | -0.97(-2.76%) |
Aug 22, 2019 | 35.22 | 35.41 | 34.83 | 35.11 | 813,484 | +0.25(+0.73%) |
Aug 21, 2019 | 34.93 | 35.11 | 34.69 | 34.86 | 570,944 | -0.07(-0.21%) |
Aug 20, 2019 | 34.89 | 35.13 | 34.66 | 34.93 | 446,802 | +0.01(+0.03%) |
Aug 19, 2019 | 35.27 | 35.45 | 34.89 | 34.92 | 583,214 | +0.17(+0.49%) |
Aug 16, 2019 | 34.02 | 34.79 | 33.85 | 34.75 | 590,766 | +0.99(+2.92%) |
Aug 15, 2019 | 33.86 | 34.31 | 33.58 | 33.76 | 701,445 | -0.14(-0.43%) |
Aug 14, 2019 | 34.52 | 34.60 | 33.66 | 33.91 | 1,084,958 | -1.33(-3.78%) |
Aug 13, 2019 | 35.18 | 36.12 | 34.94 | 35.24 | 798,325 | -0.06(-0.18%) |
Aug 12, 2019 | 35.80 | 35.87 | 35.17 | 35.30 | 844,022 | -0.87(-2.40%) |
Aug 09, 2019 | 36.65 | 36.93 | 35.96 | 36.17 | 1,112,576 | -0.78(-2.11%) |
Aug 08, 2019 | 37.03 | 37.26 | 36.62 | 36.95 | 1,069,982 | +0.03(+0.07%) |
Aug 07, 2019 | 36.74 | 37.37 | 36.46 | 36.92 | 793,081 | -0.45(-1.21%) |
Aug 06, 2019 | 37.74 | 37.92 | 36.97 | 37.37 | 826,103 | -0.05(-0.15%) |
Aug 05, 2019 | 37.64 | 38.12 | 36.57 | 37.43 | 1,525,638 | -0.68(-1.78%) |
Aug 02, 2019 | 37.94 | 38.41 | 37.78 | 38.11 | 983,504 | -0.24(-0.61%) |
Aug 01, 2019 | 38.63 | 39.17 | 38.00 | 38.34 | 1,320,073 | -0.05(-0.14%) |
Jul 31, 2019 | 38.03 | 39.00 | 37.67 | 38.40 | 1,886,643 | +0.22(+0.57%) |
Jul 30, 2019 | 38.25 | 38.31 | 37.63 | 38.18 | 1,494,634 | -0.16(-0.42%) |
Jul 29, 2019 | 39.26 | 39.66 | 37.77 | 38.34 | 3,119,482 | -1.08(-2.73%) |
Jul 26, 2019 | 38.47 | 39.90 | 38.46 | 39.42 | 4,176,691 | +1.40(+3.69%) |
Jul 25, 2019 | 41.85 | 42.21 | 38.01 | 38.02 | 11,863,496 | -11.80(-23.69%) |
Jul 24, 2019 | 48.55 | 49.96 | 48.41 | 49.82 | 1,482,130 | +1.20(+2.48%) |
Jul 23, 2019 | 47.58 | 48.74 | 47.51 | 48.61 | 1,097,271 | +1.21(+2.56%) |
Jul 22, 2019 | 46.37 | 47.54 | 46.16 | 47.40 | 997,302 | +1.35(+2.93%) |
Jul 19, 2019 | 46.25 | 46.69 | 45.94 | 46.05 | 807,689 | -0.35(-0.76%) |
Jul 18, 2019 | 45.95 | 46.40 | 45.81 | 46.40 | 615,263 | +0.57(+1.24%) |
Jul 17, 2019 | 46.17 | 46.69 | 45.71 | 45.83 | 742,536 | -0.70(-1.50%) |
Jul 16, 2019 | 45.96 | 47.26 | 45.96 | 46.53 | 962,580 | +0.46(+1.00%) |
Jul 15, 2019 | 45.94 | 46.39 | 45.72 | 46.07 | 996,410 | +0.09(+0.20%) |
Jul 12, 2019 | 47.04 | 47.48 | 45.63 | 45.98 | 1,851,088 | -1.28(-2.70%) |
Jul 11, 2019 | 46.63 | 47.44 | 46.41 | 47.26 | 1,063,551 | +0.73(+1.58%) |
Jul 10, 2019 | 46.37 | 46.91 | 45.74 | 46.52 | 545,898 | +0.58(+1.26%) |
Jul 09, 2019 | 46.44 | 46.79 | 45.32 | 45.94 | 694,999 | -0.83(-1.78%) |
Jul 08, 2019 | 46.15 | 46.86 | 45.95 | 46.78 | 884,929 | +0.74(+1.61%) |
Jul 05, 2019 | 45.38 | 46.21 | 45.38 | 46.03 | 665,799 | +0.36(+0.79%) |
Jul 03, 2019 | 44.59 | 46.21 | 44.43 | 45.67 | 617,398 | +1.42(+3.21%) |
Jul 02, 2019 | 44.34 | 44.88 | 43.98 | 44.25 | 1,086,142 | -0.04(-0.08%) |
Jul 01, 2019 | 43.64 | 44.32 | 43.26 | 44.29 | 932,767 | +1.09(+2.53%) |
Jun 28, 2019 | 42.63 | 43.75 | 42.53 | 43.19 | 3,888,933 | +0.71(+1.66%) |
Jun 27, 2019 | 41.97 | 42.95 | 41.89 | 42.49 | 2,083,382 | +0.90(+2.18%) |
Jun 26, 2019 | 42.48 | 42.88 | 41.55 | 41.58 | 1,143,950 | -0.91(-2.15%) |
Jun 25, 2019 | 43.15 | 44.02 | 42.48 | 42.50 | 942,880 | -0.56(-1.30%) |
Jun 24, 2019 | 43.71 | 43.71 | 42.40 | 43.06 | 1,124,999 | -0.14(-0.34%) |
Jun 21, 2019 | 43.62 | 44.37 | 43.11 | 43.20 | 891,342 | -0.85(-1.93%) |
Jun 20, 2019 | 45.19 | 45.43 | 43.36 | 44.05 | 868,098 | -0.86(-1.91%) |
Jun 19, 2019 | 45.96 | 46.14 | 44.78 | 44.91 | 652,636 | -0.84(-1.84%) |
Jun 18, 2019 | 45.16 | 46.04 | 45.03 | 45.75 | 597,508 | +0.52(+1.14%) |
Jun 17, 2019 | 45.47 | 45.47 | 44.83 | 45.24 | 480,283 | -0.30(-0.66%) |
Jun 14, 2019 | 46.78 | 46.78 | 45.08 | 45.54 | 804,042 | -0.98(-2.10%) |
Jun 13, 2019 | 44.94 | 46.94 | 44.88 | 46.51 | 863,043 | +1.56(+3.46%) |
Jun 12, 2019 | 44.73 | 45.47 | 44.73 | 44.96 | 517,566 | +0.01(+0.02%) |
Jun 11, 2019 | 45.07 | 45.11 | 44.37 | 44.95 | 543,359 | +0.55(+1.24%) |
Jun 10, 2019 | 44.66 | 45.19 | 44.34 | 44.40 | 329,812 | -0.05(-0.12%) |
Jun 07, 2019 | 45.77 | 45.90 | 44.35 | 44.45 | 617,729 | -0.74(-1.64%) |
Jun 06, 2019 | 44.66 | 45.62 | 44.54 | 45.19 | 1,296,636 | -0.44(-0.97%) |
Jun 05, 2019 | 44.89 | 45.75 | 44.76 | 45.64 | 905,651 | +1.00(+2.23%) |
Jun 04, 2019 | 43.18 | 44.75 | 42.99 | 44.64 | 995,466 | +1.91(+4.47%) |