Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.56 | 35.96 | 35.32 | 35.67 | 240,730 | +0.47(+1.34%) |
Aug 29, 2019 | 34.96 | 35.65 | 34.96 | 35.20 | 284,389 | +0.75(+2.17%) |
Aug 28, 2019 | 33.56 | 34.59 | 33.25 | 34.45 | 367,326 | +0.92(+2.74%) |
Aug 27, 2019 | 34.06 | 34.08 | 33.33 | 33.53 | 328,063 | -0.10(-0.29%) |
Aug 26, 2019 | 34.05 | 34.21 | 33.45 | 33.63 | 326,458 | +0.13(+0.40%) |
Aug 23, 2019 | 34.16 | 34.71 | 33.39 | 33.50 | 494,649 | -0.88(-2.55%) |
Aug 22, 2019 | 34.28 | 34.83 | 34.22 | 34.37 | 331,778 | +0.22(+0.65%) |
Aug 21, 2019 | 34.46 | 34.72 | 34.12 | 34.15 | 320,000 | +0.19(+0.55%) |
Aug 20, 2019 | 34.09 | 34.39 | 33.73 | 33.97 | 354,740 | -0.34(-1.00%) |
Aug 19, 2019 | 34.61 | 34.63 | 34.22 | 34.31 | 447,380 | +0.42(+1.25%) |
Aug 16, 2019 | 33.53 | 34.12 | 33.45 | 33.89 | 480,053 | +0.57(+1.72%) |
Aug 15, 2019 | 33.37 | 33.72 | 33.07 | 33.31 | 392,792 | -0.05(-0.16%) |
Aug 14, 2019 | 33.73 | 33.75 | 33.14 | 33.37 | 469,951 | -1.10(-3.18%) |
Aug 13, 2019 | 33.35 | 35.51 | 33.16 | 34.46 | 420,759 | +0.77(+2.28%) |
Aug 12, 2019 | 33.91 | 33.91 | 33.26 | 33.69 | 352,935 | -0.08(-0.24%) |
Aug 09, 2019 | 35.41 | 35.41 | 33.71 | 33.77 | 519,879 | -1.76(-4.95%) |
Aug 08, 2019 | 34.73 | 35.78 | 34.30 | 35.53 | 732,433 | +1.24(+3.61%) |
Aug 07, 2019 | 33.75 | 34.72 | 33.37 | 34.29 | 697,524 | -0.19(-0.54%) |
Aug 06, 2019 | 35.28 | 35.72 | 32.80 | 34.48 | 1,006,710 | -0.45(-1.29%) |
Aug 05, 2019 | 34.91 | 35.63 | 34.14 | 34.93 | 874,724 | -1.64(-4.49%) |
Aug 02, 2019 | 37.12 | 37.28 | 35.91 | 36.57 | 507,999 | -0.99(-2.64%) |
Aug 01, 2019 | 39.47 | 40.20 | 37.34 | 37.56 | 611,227 | -1.96(-4.96%) |
Jul 31, 2019 | 39.69 | 40.80 | 39.19 | 39.53 | 634,347 | -1.03(-2.55%) |
Jul 30, 2019 | 38.97 | 40.59 | 38.77 | 40.56 | 316,527 | +1.30(+3.31%) |
Jul 29, 2019 | 40.67 | 40.67 | 39.15 | 39.26 | 574,339 | -1.35(-3.33%) |
Jul 26, 2019 | 40.86 | 41.04 | 40.42 | 40.61 | 347,001 | -0.12(-0.30%) |
Jul 25, 2019 | 41.54 | 41.54 | 40.49 | 40.74 | 290,548 | -0.88(-2.12%) |
Jul 24, 2019 | 40.24 | 41.69 | 40.24 | 41.62 | 219,039 | +1.08(+2.66%) |
Jul 23, 2019 | 39.56 | 40.65 | 39.15 | 40.54 | 290,426 | +1.07(+2.71%) |
Jul 22, 2019 | 40.08 | 40.11 | 39.38 | 39.47 | 189,877 | -0.36(-0.91%) |
Jul 19, 2019 | 39.53 | 40.44 | 39.53 | 39.84 | 266,445 | +0.40(+1.01%) |
Jul 18, 2019 | 39.65 | 39.93 | 39.23 | 39.44 | 206,710 | -0.31(-0.78%) |
Jul 17, 2019 | 40.93 | 40.93 | 39.70 | 39.75 | 253,871 | -1.19(-2.91%) |
Jul 16, 2019 | 40.41 | 41.32 | 40.10 | 40.94 | 249,484 | +0.46(+1.14%) |
Jul 15, 2019 | 40.52 | 40.97 | 40.17 | 40.48 | 457,903 | +0.12(+0.31%) |
Jul 12, 2019 | 39.39 | 40.49 | 39.27 | 40.36 | 320,978 | +1.06(+2.70%) |
Jul 11, 2019 | 39.64 | 39.74 | 38.88 | 39.30 | 285,485 | -0.49(-1.22%) |
Jul 10, 2019 | 40.68 | 40.96 | 39.75 | 39.78 | 274,799 | -0.72(-1.77%) |
Jul 09, 2019 | 40.80 | 40.83 | 40.30 | 40.50 | 241,239 | -0.51(-1.25%) |
Jul 08, 2019 | 42.04 | 42.13 | 40.95 | 41.01 | 296,543 | -1.06(-2.52%) |
Jul 05, 2019 | 41.58 | 42.58 | 41.58 | 42.07 | 176,385 | -0.12(-0.29%) |
Jul 03, 2019 | 42.17 | 42.47 | 41.68 | 42.20 | 297,898 | +0.07(+0.17%) |
Jul 02, 2019 | 42.53 | 42.53 | 41.81 | 42.12 | 495,147 | -0.50(-1.18%) |
Jul 01, 2019 | 42.65 | 43.37 | 42.25 | 42.63 | 382,058 | +0.46(+1.09%) |
Jun 28, 2019 | 41.09 | 42.28 | 40.93 | 42.17 | 558,912 | +1.43(+3.51%) |
Jun 27, 2019 | 40.48 | 41.08 | 40.41 | 40.74 | 623,558 | +0.34(+0.85%) |
Jun 26, 2019 | 40.44 | 40.91 | 40.16 | 40.39 | 203,128 | +0.19(+0.46%) |
Jun 25, 2019 | 40.30 | 40.63 | 39.85 | 40.21 | 285,786 | -0.11(-0.28%) |
Jun 24, 2019 | 41.09 | 41.09 | 40.26 | 40.32 | 268,747 | -0.03(-0.07%) |
Jun 21, 2019 | 40.68 | 40.68 | 40.04 | 40.35 | 626,796 | -0.65(-1.60%) |
Jun 20, 2019 | 41.44 | 41.48 | 40.69 | 41.00 | 366,779 | +0.45(+1.11%) |
Jun 19, 2019 | 40.66 | 40.78 | 40.20 | 40.55 | 290,046 | -0.27(-0.67%) |
Jun 18, 2019 | 40.87 | 41.35 | 40.48 | 40.83 | 459,804 | +0.34(+0.85%) |
Jun 17, 2019 | 40.13 | 40.53 | 39.58 | 40.48 | 317,001 | +0.29(+0.73%) |
Jun 14, 2019 | 40.92 | 41.36 | 40.14 | 40.19 | 340,665 | -1.30(-3.13%) |
Jun 13, 2019 | 41.65 | 42.09 | 41.34 | 41.49 | 435,757 | +0.10(+0.23%) |
Jun 12, 2019 | 40.85 | 41.72 | 40.65 | 41.39 | 558,378 | +0.51(+1.25%) |
Jun 11, 2019 | 41.44 | 41.90 | 40.66 | 40.88 | 688,246 | +0.26(+0.63%) |
Jun 10, 2019 | 40.07 | 40.89 | 39.85 | 40.62 | 377,475 | +0.85(+2.13%) |
Jun 07, 2019 | 39.67 | 40.05 | 39.34 | 39.77 | 501,663 | +0.34(+0.85%) |
Jun 06, 2019 | 38.89 | 39.58 | 38.73 | 39.44 | 400,412 | +0.65(+1.69%) |
Jun 05, 2019 | 38.53 | 38.81 | 37.63 | 38.78 | 362,263 | +0.29(+0.76%) |
Jun 04, 2019 | 36.30 | 38.51 | 36.30 | 38.49 | 478,098 | +2.33(+6.45%) |