Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.23 | 36.35 | 36.11 | 36.18 | 26,317 | +0.20(+0.55%) |
Aug 29, 2019 | 35.74 | 36.05 | 35.74 | 35.98 | 83,868 | +0.61(+1.74%) |
Aug 28, 2019 | 34.91 | 35.40 | 34.78 | 35.37 | 37,086 | +0.35(+1.01%) |
Aug 27, 2019 | 35.34 | 35.34 | 34.94 | 35.01 | 43,454 | -0.16(-0.45%) |
Aug 26, 2019 | 35.31 | 35.35 | 34.90 | 35.17 | 40,380 | +0.27(+0.77%) |
Aug 23, 2019 | 35.68 | 35.87 | 34.77 | 34.90 | 54,784 | -1.02(-2.83%) |
Aug 22, 2019 | 35.97 | 36.10 | 35.68 | 35.92 | 40,870 | +0.03(+0.08%) |
Aug 21, 2019 | 35.94 | 36.01 | 35.84 | 35.89 | 35,205 | +0.24(+0.68%) |
Aug 20, 2019 | 35.82 | 35.83 | 35.65 | 35.65 | 88,516 | -0.22(-0.62%) |
Aug 19, 2019 | 35.89 | 36.00 | 35.83 | 35.87 | 83,347 | +0.35(+1.00%) |
Aug 16, 2019 | 35.09 | 35.57 | 35.09 | 35.51 | 41,893 | +0.68(+1.95%) |
Aug 15, 2019 | 34.94 | 34.96 | 34.57 | 34.84 | 47,076 | -0.08(-0.24%) |
Aug 14, 2019 | 35.46 | 35.47 | 34.85 | 34.92 | 179,624 | -1.03(-2.87%) |
Aug 13, 2019 | 35.45 | 36.36 | 35.45 | 35.95 | 81,200 | +0.40(+1.13%) |
Aug 12, 2019 | 35.85 | 36.02 | 35.47 | 35.55 | 43,716 | -0.52(-1.45%) |
Aug 09, 2019 | 36.31 | 36.31 | 35.91 | 36.07 | 107,742 | -0.34(-0.95%) |
Aug 08, 2019 | 35.97 | 36.43 | 35.97 | 36.42 | 26,746 | +0.64(+1.80%) |
Aug 07, 2019 | 35.37 | 35.84 | 35.14 | 35.78 | 101,285 | -0.03(-0.08%) |
Aug 06, 2019 | 35.51 | 35.82 | 35.38 | 35.80 | 98,925 | +0.54(+1.53%) |
Aug 05, 2019 | 35.66 | 35.66 | 34.97 | 35.26 | 140,246 | -1.03(-2.85%) |
Aug 02, 2019 | 36.46 | 36.46 | 36.05 | 36.30 | 54,461 | -0.26(-0.71%) |
Aug 01, 2019 | 37.26 | 37.44 | 36.48 | 36.55 | 81,063 | -0.74(-1.98%) |
Jul 31, 2019 | 37.62 | 37.77 | 37.12 | 37.29 | 53,584 | -0.32(-0.85%) |
Jul 30, 2019 | 37.25 | 37.61 | 37.14 | 37.61 | 81,855 | +0.16(+0.44%) |
Jul 29, 2019 | 37.57 | 37.58 | 37.41 | 37.45 | 52,050 | -0.17(-0.45%) |
Jul 26, 2019 | 37.58 | 37.65 | 37.50 | 37.62 | 85,398 | +0.04(+0.10%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.46 | 37.58 | 45,827 | -0.16(-0.42%) |
Jul 24, 2019 | 37.24 | 37.74 | 37.24 | 37.74 | 49,980 | +0.30(+0.80%) |
Jul 23, 2019 | 37.22 | 37.46 | 37.14 | 37.44 | 47,285 | +0.46(+1.23%) |
Jul 22, 2019 | 37.02 | 37.12 | 36.91 | 36.99 | 22,891 | +0.02(+0.05%) |
Jul 19, 2019 | 37.00 | 37.23 | 36.89 | 36.97 | 40,389 | +0.18(+0.48%) |
Jul 18, 2019 | 36.77 | 36.82 | 36.60 | 36.79 | 23,773 | +0.03(+0.08%) |
Jul 17, 2019 | 37.31 | 37.31 | 36.74 | 36.76 | 54,789 | -0.74(-1.96%) |
Jul 16, 2019 | 37.27 | 37.57 | 37.27 | 37.50 | 44,783 | +0.26(+0.70%) |
Jul 15, 2019 | 37.34 | 37.36 | 37.17 | 37.24 | 58,181 | -0.16(-0.42%) |
Jul 12, 2019 | 36.85 | 37.40 | 36.85 | 37.40 | 76,590 | +0.66(+1.80%) |
Jul 11, 2019 | 36.54 | 36.75 | 36.47 | 36.73 | 69,081 | +0.19(+0.51%) |
Jul 10, 2019 | 36.82 | 36.88 | 36.55 | 36.55 | 52,172 | -0.15(-0.41%) |
Jul 09, 2019 | 36.59 | 36.71 | 36.47 | 36.70 | 44,845 | -0.07(-0.18%) |
Jul 08, 2019 | 36.89 | 36.93 | 36.69 | 36.76 | 32,665 | -0.29(-0.78%) |
Jul 05, 2019 | 37.03 | 37.05 | 36.66 | 37.05 | 78,201 | -0.16(-0.43%) |
Jul 03, 2019 | 37.09 | 37.21 | 37.01 | 37.21 | 26,532 | +0.22(+0.59%) |
Jul 02, 2019 | 37.11 | 37.13 | 36.91 | 36.99 | 67,658 | -0.12(-0.31%) |
Jul 01, 2019 | 37.41 | 37.48 | 36.97 | 37.11 | 69,429 | +0.11(+0.30%) |
Jun 28, 2019 | 36.64 | 37.06 | 36.64 | 36.99 | 65,955 | +0.36(+0.99%) |
Jun 27, 2019 | 36.54 | 36.67 | 36.44 | 36.63 | 29,153 | +0.18(+0.48%) |
Jun 26, 2019 | 36.51 | 36.56 | 36.41 | 36.46 | 78,569 | +0.06(+0.15%) |
Jun 25, 2019 | 36.62 | 36.62 | 36.39 | 36.40 | 45,518 | -0.20(-0.56%) |
Jun 24, 2019 | 36.74 | 36.85 | 36.60 | 36.60 | 36,579 | -0.12(-0.33%) |
Jun 21, 2019 | 36.92 | 36.99 | 36.73 | 36.73 | 40,067 | -0.20(-0.55%) |
Jun 20, 2019 | 36.72 | 36.99 | 36.56 | 36.93 | 69,503 | +0.57(+1.56%) |
Jun 19, 2019 | 36.38 | 36.43 | 36.24 | 36.36 | 74,946 | +0.01(+0.03%) |
Jun 18, 2019 | 35.93 | 36.43 | 35.93 | 36.35 | 82,196 | +0.65(+1.81%) |
Jun 17, 2019 | 35.88 | 35.88 | 35.70 | 35.71 | 29,078 | -0.15(-0.41%) |
Jun 14, 2019 | 36.04 | 36.04 | 35.74 | 35.85 | 30,847 | -0.19(-0.51%) |
Jun 13, 2019 | 35.95 | 36.04 | 35.81 | 36.04 | 40,251 | +0.19(+0.54%) |
Jun 12, 2019 | 35.76 | 35.84 | 35.66 | 35.84 | 96,790 | +0.07(+0.21%) |
Jun 11, 2019 | 36.26 | 36.28 | 35.67 | 35.77 | 674,421 | -0.26(-0.72%) |
Jun 10, 2019 | 36.21 | 36.39 | 36.03 | 36.03 | 47,912 | +0.09(+0.26%) |
Jun 07, 2019 | 35.78 | 36.07 | 35.78 | 35.94 | 38,289 | +0.27(+0.75%) |
Jun 06, 2019 | 35.66 | 35.74 | 35.42 | 35.67 | 36,504 | +0.04(+0.10%) |
Jun 05, 2019 | 35.46 | 35.64 | 35.33 | 35.63 | 47,215 | +0.32(+0.92%) |
Jun 04, 2019 | 34.78 | 35.32 | 34.73 | 35.31 | 687,008 | +0.83(+2.39%) |