Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.73 | 37.82 | 36.99 | 36.99 | 19,500 | -0.54(-1.44%) |
Aug 29, 2019 | 36.85 | 37.81 | 36.85 | 37.53 | 25,204 | +0.86(+2.35%) |
Aug 28, 2019 | 36.37 | 36.88 | 36.37 | 36.67 | 21,967 | +0.52(+1.44%) |
Aug 27, 2019 | 36.61 | 36.61 | 35.99 | 36.15 | 61,462 | -0.07(-0.19%) |
Aug 26, 2019 | 36.32 | 36.50 | 35.98 | 36.22 | 36,966 | +0.05(+0.14%) |
Aug 23, 2019 | 36.65 | 36.65 | 35.63 | 36.17 | 62,000 | -0.53(-1.44%) |
Aug 22, 2019 | 36.75 | 36.91 | 36.53 | 36.70 | 29,128 | -0.02(-0.05%) |
Aug 21, 2019 | 36.86 | 36.98 | 36.61 | 36.72 | 17,383 | +0.02(+0.05%) |
Aug 20, 2019 | 36.82 | 36.98 | 36.57 | 36.70 | 51,429 | -0.32(-0.86%) |
Aug 19, 2019 | 37.77 | 37.93 | 36.95 | 37.02 | 23,775 | -0.42(-1.12%) |
Aug 16, 2019 | 37.17 | 37.85 | 37.17 | 37.44 | 15,300 | +0.50(+1.35%) |
Aug 15, 2019 | 37.37 | 37.48 | 36.72 | 36.94 | 56,444 | -0.30(-0.81%) |
Aug 14, 2019 | 37.87 | 37.98 | 37.06 | 37.24 | 106,303 | -0.95(-2.49%) |
Aug 13, 2019 | 38.13 | 38.51 | 37.82 | 38.19 | 32,378 | +0.00(+0.00%) |
Aug 12, 2019 | 38.45 | 38.93 | 38.04 | 38.19 | 19,599 | -0.40(-1.04%) |
Aug 09, 2019 | 38.70 | 38.88 | 38.50 | 38.59 | 31,500 | -0.14(-0.36%) |
Aug 08, 2019 | 38.40 | 38.97 | 38.30 | 38.73 | 39,149 | +0.47(+1.23%) |
Aug 07, 2019 | 37.31 | 38.46 | 37.20 | 38.26 | 67,741 | +0.52(+1.38%) |
Aug 06, 2019 | 37.53 | 37.83 | 37.38 | 37.74 | 76,133 | +0.34(+0.91%) |
Aug 05, 2019 | 36.96 | 37.42 | 36.90 | 37.40 | 49,763 | +0.03(+0.08%) |
Aug 02, 2019 | 36.36 | 37.37 | 36.08 | 37.37 | 36,800 | +0.89(+2.44%) |
Aug 01, 2019 | 36.92 | 37.47 | 36.31 | 36.48 | 36,952 | -0.31(-0.84%) |
Jul 31, 2019 | 37.05 | 37.57 | 36.75 | 36.79 | 54,650 | -0.11(-0.30%) |
Jul 30, 2019 | 37.64 | 37.87 | 36.79 | 36.90 | 48,967 | -0.72(-1.91%) |
Jul 29, 2019 | 36.16 | 37.71 | 36.16 | 37.62 | 45,591 | +1.34(+3.69%) |
Jul 26, 2019 | 35.55 | 36.42 | 35.50 | 36.28 | 27,300 | +0.72(+2.02%) |
Jul 25, 2019 | 35.70 | 36.20 | 35.41 | 35.56 | 32,596 | -0.14(-0.39%) |
Jul 24, 2019 | 35.74 | 35.89 | 35.35 | 35.70 | 191,009 | +0.30(+0.85%) |
Jul 23, 2019 | 35.12 | 35.42 | 34.95 | 35.40 | 63,707 | +0.33(+0.94%) |
Jul 22, 2019 | 34.58 | 35.07 | 34.37 | 35.07 | 26,340 | +0.47(+1.36%) |
Jul 19, 2019 | 34.81 | 34.92 | 34.52 | 34.60 | 26,400 | -0.31(-0.89%) |
Jul 18, 2019 | 35.29 | 35.30 | 34.84 | 34.91 | 25,773 | -0.38(-1.08%) |
Jul 17, 2019 | 35.19 | 35.30 | 35.11 | 35.29 | 46,900 | +0.02(+0.06%) |
Jul 16, 2019 | 35.24 | 35.35 | 35.12 | 35.27 | 57,975 | +0.03(+0.09%) |
Jul 15, 2019 | 35.15 | 35.28 | 35.01 | 35.24 | 45,137 | +0.17(+0.48%) |
Jul 12, 2019 | 35.17 | 35.20 | 34.98 | 35.07 | 29,300 | +0.08(+0.23%) |
Jul 11, 2019 | 35.20 | 35.27 | 34.81 | 34.99 | 46,072 | -0.19(-0.54%) |
Jul 10, 2019 | 35.20 | 35.23 | 35.10 | 35.18 | 46,998 | +0.01(+0.03%) |
Jul 09, 2019 | 35.13 | 35.20 | 34.82 | 35.17 | 26,497 | +0.07(+0.20%) |
Jul 08, 2019 | 35.17 | 35.20 | 34.85 | 35.10 | 28,797 | +0.03(+0.09%) |
Jul 05, 2019 | 35.00 | 35.20 | 34.95 | 35.07 | 27,200 | -0.09(-0.26%) |
Jul 03, 2019 | 35.20 | 35.21 | 35.14 | 35.16 | 17,200 | -0.02(-0.06%) |
Jul 02, 2019 | 34.66 | 35.21 | 34.66 | 35.18 | 28,708 | +0.15(+0.43%) |
Jul 01, 2019 | 34.91 | 35.10 | 34.55 | 35.03 | 50,268 | +0.52(+1.51%) |
Jun 28, 2019 | 34.40 | 35.06 | 34.16 | 34.51 | 90,500 | +0.13(+0.38%) |
Jun 27, 2019 | 33.53 | 34.41 | 33.53 | 34.38 | 51,728 | +0.95(+2.84%) |
Jun 26, 2019 | 33.98 | 34.35 | 33.40 | 33.43 | 23,176 | -0.40(-1.18%) |
Jun 25, 2019 | 34.16 | 34.67 | 33.79 | 33.83 | 29,668 | -0.23(-0.68%) |
Jun 24, 2019 | 35.03 | 35.05 | 34.05 | 34.06 | 25,812 | -0.72(-2.07%) |
Jun 21, 2019 | 34.57 | 34.90 | 34.38 | 34.78 | 35,000 | +0.02(+0.06%) |
Jun 20, 2019 | 35.10 | 35.12 | 34.75 | 34.76 | 21,763 | -0.20(-0.57%) |
Jun 19, 2019 | 35.00 | 35.05 | 34.82 | 34.96 | 33,190 | +0.02(+0.06%) |
Jun 18, 2019 | 34.84 | 35.20 | 34.72 | 34.94 | 34,678 | +0.15(+0.43%) |
Jun 17, 2019 | 34.52 | 35.00 | 34.52 | 34.79 | 21,076 | +0.34(+0.99%) |
Jun 14, 2019 | 34.91 | 35.00 | 34.45 | 34.45 | 19,500 | -0.23(-0.66%) |
Jun 13, 2019 | 34.90 | 35.04 | 34.38 | 34.68 | 35,286 | +0.04(+0.12%) |
Jun 12, 2019 | 34.81 | 35.00 | 34.60 | 34.64 | 45,889 | -0.32(-0.92%) |
Jun 11, 2019 | 34.57 | 34.99 | 34.36 | 34.96 | 22,923 | +0.49(+1.42%) |
Jun 10, 2019 | 34.99 | 35.00 | 34.25 | 34.47 | 20,877 | -0.40(-1.15%) |
Jun 07, 2019 | 34.39 | 35.00 | 34.39 | 34.87 | 32,000 | +0.50(+1.45%) |
Jun 06, 2019 | 34.06 | 34.79 | 33.74 | 34.37 | 42,691 | +0.26(+0.76%) |
Jun 05, 2019 | 34.41 | 34.53 | 33.88 | 34.11 | 26,268 | -0.14(-0.41%) |
Jun 04, 2019 | 34.15 | 34.27 | 33.86 | 34.25 | 24,316 | +0.69(+2.06%) |