Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.58 | 40.84 | 38.71 | 39.74 | 461,800 | -0.53(-1.32%) |
Aug 29, 2019 | 40.19 | 40.67 | 39.42 | 40.27 | 835,187 | +0.33(+0.83%) |
Aug 28, 2019 | 39.78 | 40.09 | 39.17 | 39.94 | 764,369 | -0.22(-0.55%) |
Aug 27, 2019 | 40.85 | 41.00 | 39.89 | 40.16 | 476,883 | -0.37(-0.91%) |
Aug 26, 2019 | 40.01 | 40.57 | 39.48 | 40.53 | 628,411 | +1.16(+2.95%) |
Aug 23, 2019 | 40.36 | 40.80 | 39.04 | 39.37 | 1,063,000 | -1.27(-3.13%) |
Aug 22, 2019 | 40.53 | 40.74 | 39.68 | 40.64 | 640,055 | +0.26(+0.64%) |
Aug 21, 2019 | 40.00 | 40.45 | 39.83 | 40.38 | 590,215 | +1.09(+2.77%) |
Aug 20, 2019 | 38.62 | 39.80 | 38.21 | 39.29 | 595,924 | +0.57(+1.47%) |
Aug 19, 2019 | 38.90 | 39.78 | 38.49 | 38.72 | 648,628 | +0.31(+0.81%) |
Aug 16, 2019 | 38.46 | 38.94 | 38.24 | 38.41 | 581,200 | +0.17(+0.44%) |
Aug 15, 2019 | 36.43 | 38.38 | 36.21 | 38.24 | 973,409 | +2.20(+6.10%) |
Aug 14, 2019 | 36.95 | 37.09 | 35.78 | 36.04 | 1,360,163 | -1.59(-4.23%) |
Aug 13, 2019 | 37.43 | 38.10 | 37.32 | 37.63 | 992,739 | +0.26(+0.70%) |
Aug 12, 2019 | 38.27 | 38.30 | 36.72 | 37.37 | 1,190,605 | -0.98(-2.56%) |
Aug 09, 2019 | 38.05 | 38.93 | 37.53 | 38.35 | 1,356,400 | +0.05(+0.13%) |
Aug 08, 2019 | 36.76 | 39.22 | 36.58 | 38.30 | 2,026,128 | +2.53(+7.07%) |
Aug 07, 2019 | 33.50 | 35.83 | 33.00 | 35.77 | 1,550,598 | +2.27(+6.78%) |
Aug 06, 2019 | 32.93 | 33.85 | 32.75 | 33.50 | 1,340,534 | +1.47(+4.59%) |
Aug 05, 2019 | 34.22 | 34.37 | 31.00 | 32.03 | 1,745,020 | -2.67(-7.69%) |
Aug 02, 2019 | 33.43 | 34.71 | 33.18 | 34.70 | 1,124,800 | +0.93(+2.75%) |
Aug 01, 2019 | 33.21 | 35.09 | 33.03 | 33.77 | 2,471,208 | +0.58(+1.75%) |
Jul 31, 2019 | 32.97 | 33.44 | 31.84 | 33.19 | 1,575,138 | +0.60(+1.84%) |
Jul 30, 2019 | 32.22 | 32.76 | 31.95 | 32.59 | 441,433 | +0.25(+0.77%) |
Jul 29, 2019 | 32.84 | 32.99 | 31.79 | 32.34 | 588,189 | -0.53(-1.61%) |
Jul 26, 2019 | 32.50 | 33.00 | 32.44 | 32.87 | 261,900 | +0.54(+1.67%) |
Jul 25, 2019 | 32.69 | 32.82 | 32.22 | 32.33 | 331,246 | -0.42(-1.28%) |
Jul 24, 2019 | 32.17 | 32.85 | 31.96 | 32.75 | 499,511 | +0.38(+1.17%) |
Jul 23, 2019 | 32.90 | 32.95 | 31.70 | 32.37 | 521,890 | -0.27(-0.83%) |
Jul 22, 2019 | 32.46 | 32.94 | 32.34 | 32.64 | 483,495 | +0.49(+1.52%) |
Jul 19, 2019 | 32.01 | 32.70 | 31.87 | 32.15 | 524,500 | +0.16(+0.50%) |
Jul 18, 2019 | 31.35 | 32.12 | 31.24 | 31.99 | 500,653 | +0.49(+1.56%) |
Jul 17, 2019 | 31.40 | 31.88 | 31.27 | 31.50 | 525,238 | -0.05(-0.16%) |
Jul 16, 2019 | 31.91 | 32.41 | 31.45 | 31.55 | 553,501 | -0.16(-0.50%) |
Jul 15, 2019 | 31.35 | 31.79 | 30.91 | 31.71 | 657,150 | +1.00(+3.26%) |
Jul 12, 2019 | 30.00 | 30.78 | 29.56 | 30.71 | 547,400 | +1.22(+4.14%) |
Jul 11, 2019 | 29.50 | 29.81 | 29.35 | 29.49 | 860,298 | +0.14(+0.48%) |
Jul 10, 2019 | 29.30 | 29.49 | 29.12 | 29.35 | 448,993 | +0.27(+0.93%) |
Jul 09, 2019 | 28.32 | 29.13 | 28.27 | 29.08 | 436,992 | +0.69(+2.43%) |
Jul 08, 2019 | 28.40 | 28.68 | 28.02 | 28.39 | 414,385 | -0.29(-1.01%) |
Jul 05, 2019 | 28.31 | 28.68 | 27.81 | 28.68 | 239,400 | +0.16(+0.56%) |
Jul 03, 2019 | 28.47 | 28.69 | 28.25 | 28.52 | 187,700 | +0.14(+0.49%) |
Jul 02, 2019 | 27.91 | 28.41 | 27.72 | 28.38 | 349,700 | +0.59(+2.12%) |
Jul 01, 2019 | 28.55 | 28.55 | 27.62 | 27.79 | 538,063 | -0.25(-0.89%) |
Jun 28, 2019 | 27.55 | 28.11 | 27.32 | 28.04 | 1,169,100 | +0.46(+1.67%) |
Jun 27, 2019 | 26.74 | 27.60 | 26.59 | 27.58 | 449,492 | +1.14(+4.31%) |
Jun 26, 2019 | 27.34 | 27.50 | 26.29 | 26.44 | 860,183 | -0.74(-2.72%) |
Jun 25, 2019 | 27.31 | 27.62 | 27.06 | 27.18 | 406,774 | -0.23(-0.84%) |
Jun 24, 2019 | 28.14 | 28.14 | 27.27 | 27.41 | 515,303 | -0.74(-2.63%) |
Jun 21, 2019 | 28.04 | 28.34 | 27.57 | 28.15 | 754,000 | -0.12(-0.42%) |
Jun 20, 2019 | 29.07 | 29.19 | 28.05 | 28.27 | 696,865 | -0.37(-1.29%) |
Jun 19, 2019 | 27.17 | 28.72 | 27.06 | 28.64 | 493,871 | +1.56(+5.76%) |
Jun 18, 2019 | 27.58 | 27.96 | 26.82 | 27.08 | 344,306 | -0.19(-0.70%) |
Jun 17, 2019 | 27.08 | 27.73 | 26.96 | 27.27 | 565,108 | +0.36(+1.34%) |
Jun 14, 2019 | 27.02 | 27.13 | 26.50 | 26.91 | 432,200 | -0.12(-0.44%) |
Jun 13, 2019 | 26.94 | 27.14 | 26.78 | 27.03 | 292,382 | -0.01(-0.04%) |
Jun 12, 2019 | 26.99 | 27.30 | 26.82 | 27.04 | 435,409 | -0.20(-0.73%) |
Jun 11, 2019 | 28.45 | 28.63 | 26.70 | 27.24 | 541,707 | -0.88(-3.13%) |
Jun 10, 2019 | 28.60 | 28.98 | 28.01 | 28.12 | 393,521 | -0.11(-0.39%) |
Jun 07, 2019 | 28.34 | 28.76 | 28.05 | 28.23 | 457,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.57 | 28.28 | 27.57 | 28.23 | 357,260 | +0.53(+1.91%) |
Jun 05, 2019 | 27.29 | 27.82 | 27.05 | 27.70 | 564,491 | +0.66(+2.44%) |
Jun 04, 2019 | 26.51 | 27.07 | 26.12 | 27.04 | 573,229 | +0.89(+3.40%) |