Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.16 | 34.60 | 33.53 | 34.52 | 110,072 | +0.34(+0.99%) |
Aug 29, 2019 | 34.19 | 34.75 | 33.84 | 34.19 | 221,050 | +0.27(+0.79%) |
Aug 28, 2019 | 33.20 | 34.02 | 32.66 | 33.92 | 269,631 | +0.65(+1.97%) |
Aug 27, 2019 | 35.63 | 35.63 | 33.13 | 33.26 | 269,560 | -2.06(-5.83%) |
Aug 26, 2019 | 35.59 | 35.76 | 34.74 | 35.32 | 165,572 | -0.13(-0.38%) |
Aug 23, 2019 | 37.22 | 37.56 | 35.04 | 35.46 | 233,540 | -1.85(-4.96%) |
Aug 22, 2019 | 36.59 | 37.55 | 36.15 | 37.31 | 153,942 | +0.76(+2.08%) |
Aug 21, 2019 | 36.62 | 36.88 | 35.77 | 36.55 | 165,574 | +0.20(+0.56%) |
Aug 20, 2019 | 36.15 | 36.70 | 35.43 | 36.34 | 137,030 | +0.03(+0.08%) |
Aug 19, 2019 | 35.57 | 37.15 | 35.49 | 36.31 | 168,367 | +0.98(+2.78%) |
Aug 16, 2019 | 35.56 | 36.12 | 35.10 | 35.33 | 226,063 | +0.01(+0.03%) |
Aug 15, 2019 | 35.33 | 36.10 | 34.78 | 35.32 | 153,293 | +0.01(+0.03%) |
Aug 14, 2019 | 35.79 | 36.60 | 34.70 | 35.31 | 181,070 | -1.00(-2.76%) |
Aug 13, 2019 | 36.24 | 36.61 | 35.61 | 36.31 | 176,883 | +0.01(+0.03%) |
Aug 12, 2019 | 36.53 | 36.53 | 35.35 | 36.31 | 139,803 | -0.45(-1.23%) |
Aug 09, 2019 | 37.36 | 38.09 | 36.46 | 36.76 | 250,362 | -0.70(-1.88%) |
Aug 08, 2019 | 37.99 | 37.99 | 36.41 | 37.46 | 192,747 | -0.24(-0.64%) |
Aug 07, 2019 | 37.98 | 38.96 | 37.34 | 37.70 | 250,119 | -0.73(-1.90%) |
Aug 06, 2019 | 37.11 | 38.47 | 37.07 | 38.43 | 389,778 | +1.55(+4.20%) |
Aug 05, 2019 | 37.01 | 38.00 | 36.10 | 36.88 | 300,002 | -0.65(-1.72%) |
Aug 02, 2019 | 35.96 | 37.86 | 35.08 | 37.53 | 347,247 | +1.66(+4.62%) |
Aug 01, 2019 | 36.12 | 37.20 | 34.31 | 35.87 | 536,874 | +0.12(+0.32%) |
Jul 31, 2019 | 40.13 | 41.02 | 35.62 | 35.76 | 696,234 | -3.31(-8.48%) |
Jul 30, 2019 | 40.87 | 40.87 | 38.10 | 39.07 | 429,052 | -1.84(-4.50%) |
Jul 29, 2019 | 40.53 | 41.95 | 40.53 | 40.91 | 424,879 | +0.60(+1.48%) |
Jul 26, 2019 | 39.88 | 40.76 | 39.70 | 40.31 | 1,888,780 | +0.41(+1.04%) |
Jul 25, 2019 | 44.06 | 44.88 | 39.73 | 39.90 | 1,295,801 | -4.51(-10.15%) |
Jul 24, 2019 | 44.97 | 45.66 | 44.24 | 44.40 | 171,083 | -0.66(-1.47%) |
Jul 23, 2019 | 46.47 | 46.54 | 44.14 | 45.07 | 198,201 | -0.98(-2.13%) |
Jul 22, 2019 | 51.57 | 52.13 | 45.72 | 46.05 | 272,947 | -5.52(-10.70%) |
Jul 19, 2019 | 52.57 | 54.01 | 51.42 | 51.57 | 171,442 | -1.10(-2.08%) |
Jul 18, 2019 | 50.10 | 52.96 | 50.10 | 52.67 | 142,113 | +2.45(+4.87%) |
Jul 17, 2019 | 50.79 | 51.65 | 50.08 | 50.22 | 110,349 | -0.57(-1.12%) |
Jul 16, 2019 | 49.66 | 51.20 | 48.87 | 50.79 | 118,174 | +1.45(+2.95%) |
Jul 15, 2019 | 50.53 | 51.02 | 49.13 | 49.33 | 154,507 | -1.26(-2.49%) |
Jul 12, 2019 | 50.63 | 51.00 | 50.39 | 50.60 | 88,888 | -0.25(-0.49%) |
Jul 11, 2019 | 51.51 | 51.61 | 50.18 | 50.85 | 84,674 | -0.42(-0.83%) |
Jul 10, 2019 | 50.49 | 54.95 | 50.49 | 51.27 | 229,773 | +1.17(+2.35%) |
Jul 09, 2019 | 49.70 | 50.27 | 48.63 | 50.10 | 68,000 | +0.13(+0.27%) |
Jul 08, 2019 | 49.76 | 51.51 | 49.76 | 49.96 | 107,943 | +0.12(+0.23%) |
Jul 05, 2019 | 49.98 | 51.17 | 49.63 | 49.84 | 88,888 | -0.41(-0.82%) |
Jul 03, 2019 | 50.20 | 51.24 | 49.68 | 50.26 | 103,322 | +0.48(+0.97%) |
Jul 02, 2019 | 47.96 | 49.84 | 47.23 | 49.78 | 112,774 | +1.91(+3.98%) |
Jul 01, 2019 | 47.76 | 48.95 | 47.49 | 47.87 | 113,520 | +0.70(+1.49%) |
Jun 28, 2019 | 46.11 | 47.50 | 45.89 | 47.17 | 180,684 | +1.19(+2.60%) |
Jun 27, 2019 | 44.93 | 46.48 | 44.93 | 45.97 | 75,774 | +1.01(+2.25%) |
Jun 26, 2019 | 46.52 | 47.81 | 44.94 | 44.96 | 144,607 | -1.34(-2.89%) |
Jun 25, 2019 | 45.70 | 46.67 | 44.88 | 46.30 | 181,184 | +0.58(+1.26%) |
Jun 24, 2019 | 45.64 | 46.55 | 45.43 | 45.72 | 73,485 | +0.06(+0.13%) |
Jun 21, 2019 | 47.65 | 47.65 | 44.90 | 45.67 | 164,277 | -2.28(-4.76%) |
Jun 20, 2019 | 48.81 | 49.10 | 47.83 | 47.95 | 78,535 | -0.48(-0.98%) |
Jun 19, 2019 | 47.83 | 48.84 | 46.74 | 48.42 | 121,474 | +0.58(+1.21%) |
Jun 18, 2019 | 49.34 | 49.79 | 47.80 | 47.85 | 71,376 | -1.45(-2.95%) |
Jun 17, 2019 | 49.01 | 49.84 | 48.89 | 49.30 | 126,277 | +0.25(+0.51%) |
Jun 14, 2019 | 50.29 | 50.29 | 48.16 | 49.05 | 78,678 | -1.48(-2.93%) |
Jun 13, 2019 | 51.73 | 51.75 | 50.31 | 50.53 | 147,664 | -0.97(-1.89%) |
Jun 12, 2019 | 50.95 | 52.31 | 50.57 | 51.50 | 158,737 | +0.33(+0.64%) |
Jun 11, 2019 | 52.42 | 53.09 | 50.08 | 51.18 | 112,386 | -0.96(-1.85%) |
Jun 10, 2019 | 51.14 | 53.43 | 50.95 | 52.14 | 242,696 | +1.22(+2.40%) |
Jun 07, 2019 | 50.68 | 51.78 | 50.39 | 50.92 | 161,202 | +0.54(+1.07%) |
Jun 06, 2019 | 50.15 | 51.67 | 49.98 | 50.38 | 198,830 | +0.29(+0.58%) |
Jun 05, 2019 | 49.07 | 51.10 | 48.99 | 50.09 | 192,536 | +1.03(+2.10%) |
Jun 04, 2019 | 47.57 | 49.07 | 46.41 | 49.06 | 113,334 | +1.91(+4.06%) |