Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.50 | 37.68 | 36.41 | 36.91 | 1,030,652 | -0.50(-1.32%) |
Aug 29, 2019 | 37.12 | 37.97 | 37.12 | 37.40 | 993,042 | +0.31(+0.84%) |
Aug 28, 2019 | 37.19 | 37.41 | 36.78 | 37.09 | 823,435 | -0.18(-0.49%) |
Aug 27, 2019 | 37.30 | 37.64 | 37.12 | 37.28 | 1,085,957 | +0.02(+0.05%) |
Aug 26, 2019 | 37.80 | 37.98 | 36.45 | 37.26 | 1,380,153 | -0.27(-0.72%) |
Aug 23, 2019 | 38.64 | 38.96 | 37.44 | 37.53 | 1,387,210 | -1.65(-4.21%) |
Aug 22, 2019 | 38.66 | 39.76 | 38.39 | 39.18 | 1,107,454 | +0.95(+2.49%) |
Aug 21, 2019 | 37.61 | 38.29 | 37.12 | 38.23 | 1,285,978 | +1.28(+3.47%) |
Aug 20, 2019 | 38.43 | 38.52 | 36.81 | 36.95 | 1,996,453 | -1.60(-4.16%) |
Aug 19, 2019 | 37.88 | 38.64 | 37.31 | 38.55 | 2,505,293 | +1.19(+3.20%) |
Aug 16, 2019 | 36.78 | 37.47 | 36.61 | 37.35 | 1,461,961 | +1.40(+3.89%) |
Aug 15, 2019 | 35.95 | 36.52 | 35.67 | 35.95 | 1,644,499 | +0.01(+0.03%) |
Aug 14, 2019 | 37.17 | 37.29 | 35.39 | 35.95 | 2,598,312 | -1.58(-4.22%) |
Aug 13, 2019 | 39.58 | 39.84 | 36.42 | 37.53 | 4,975,103 | -1.18(-3.04%) |
Aug 12, 2019 | 38.73 | 39.02 | 37.48 | 38.70 | 1,401,575 | -0.09(-0.23%) |
Aug 09, 2019 | 38.61 | 39.32 | 38.46 | 38.79 | 1,051,450 | +0.27(+0.71%) |
Aug 08, 2019 | 37.51 | 38.69 | 37.19 | 38.52 | 1,373,841 | +1.40(+3.77%) |
Aug 07, 2019 | 37.53 | 37.72 | 36.89 | 37.12 | 1,472,650 | -1.15(-2.99%) |
Aug 06, 2019 | 38.66 | 38.96 | 37.88 | 38.27 | 822,238 | -0.29(-0.76%) |
Aug 05, 2019 | 39.31 | 39.53 | 38.31 | 38.56 | 1,231,804 | -1.18(-2.98%) |
Aug 02, 2019 | 38.92 | 40.04 | 38.86 | 39.74 | 799,605 | +0.69(+1.77%) |
Aug 01, 2019 | 38.62 | 39.21 | 38.28 | 39.05 | 762,691 | +0.35(+0.90%) |
Jul 31, 2019 | 38.94 | 39.24 | 38.01 | 38.70 | 1,185,535 | -0.60(-1.53%) |
Jul 30, 2019 | 39.42 | 39.58 | 38.76 | 39.31 | 699,762 | -0.23(-0.59%) |
Jul 29, 2019 | 38.87 | 39.54 | 38.77 | 39.54 | 638,742 | +0.77(+1.98%) |
Jul 26, 2019 | 37.64 | 39.11 | 37.64 | 38.77 | 572,470 | +1.24(+3.31%) |
Jul 25, 2019 | 38.99 | 39.16 | 37.49 | 37.53 | 922,253 | -1.71(-4.36%) |
Jul 24, 2019 | 38.95 | 39.84 | 38.72 | 39.24 | 846,236 | +0.25(+0.65%) |
Jul 23, 2019 | 39.61 | 39.79 | 38.93 | 38.99 | 803,136 | -0.42(-1.06%) |
Jul 22, 2019 | 38.44 | 39.55 | 38.31 | 39.40 | 1,307,590 | +0.92(+2.40%) |
Jul 19, 2019 | 38.44 | 38.87 | 38.38 | 38.48 | 507,501 | +0.05(+0.13%) |
Jul 18, 2019 | 38.40 | 38.95 | 38.22 | 38.43 | 664,882 | -0.15(-0.38%) |
Jul 17, 2019 | 38.56 | 38.73 | 37.80 | 38.58 | 636,358 | -0.12(-0.30%) |
Jul 16, 2019 | 38.48 | 39.08 | 38.17 | 38.69 | 1,279,842 | +0.18(+0.48%) |
Jul 15, 2019 | 38.56 | 38.66 | 37.52 | 38.51 | 1,382,121 | +0.92(+2.45%) |
Jul 12, 2019 | 37.37 | 38.13 | 37.11 | 37.59 | 893,300 | +0.31(+0.83%) |
Jul 11, 2019 | 37.22 | 37.34 | 36.51 | 37.28 | 923,597 | +0.27(+0.74%) |
Jul 10, 2019 | 37.83 | 37.98 | 36.64 | 37.00 | 743,924 | -0.60(-1.60%) |
Jul 09, 2019 | 37.66 | 37.69 | 37.06 | 37.61 | 1,047,815 | -0.11(-0.28%) |
Jul 08, 2019 | 38.07 | 38.70 | 37.49 | 37.71 | 843,809 | -0.57(-1.50%) |
Jul 05, 2019 | 37.52 | 38.59 | 37.42 | 38.29 | 893,815 | +0.73(+1.94%) |
Jul 03, 2019 | 38.01 | 38.10 | 37.14 | 37.56 | 926,763 | -0.45(-1.18%) |
Jul 02, 2019 | 37.89 | 38.19 | 37.30 | 38.00 | 786,518 | +0.15(+0.38%) |
Jul 01, 2019 | 38.59 | 39.13 | 37.64 | 37.86 | 906,419 | -0.36(-0.94%) |
Jun 28, 2019 | 37.91 | 38.82 | 37.90 | 38.22 | 1,163,473 | +0.30(+0.79%) |
Jun 27, 2019 | 37.14 | 37.92 | 37.11 | 37.92 | 586,656 | +0.71(+1.91%) |
Jun 26, 2019 | 37.07 | 37.31 | 36.56 | 37.21 | 867,384 | +0.03(+0.08%) |
Jun 25, 2019 | 36.21 | 37.18 | 36.21 | 37.18 | 959,500 | +0.94(+2.60%) |
Jun 24, 2019 | 36.91 | 37.33 | 36.02 | 36.24 | 905,369 | -0.54(-1.48%) |
Jun 21, 2019 | 36.96 | 37.49 | 36.70 | 36.78 | 1,085,840 | -0.35(-0.94%) |
Jun 20, 2019 | 36.54 | 37.73 | 35.87 | 37.13 | 1,084,010 | +0.15(+0.39%) |
Jun 19, 2019 | 37.63 | 37.69 | 36.32 | 36.98 | 1,364,984 | -0.70(-1.86%) |
Jun 18, 2019 | 38.84 | 39.26 | 37.54 | 37.68 | 1,275,589 | -1.15(-2.95%) |
Jun 17, 2019 | 38.47 | 39.38 | 38.35 | 38.83 | 991,711 | +0.43(+1.11%) |
Jun 14, 2019 | 38.85 | 39.36 | 38.33 | 38.40 | 823,698 | -0.59(-1.52%) |
Jun 13, 2019 | 39.45 | 40.01 | 38.83 | 38.99 | 864,409 | -0.34(-0.86%) |
Jun 12, 2019 | 39.33 | 39.46 | 38.86 | 39.33 | 1,127,304 | +0.53(+1.38%) |
Jun 11, 2019 | 38.07 | 39.22 | 38.07 | 38.80 | 1,547,388 | +0.93(+2.46%) |
Jun 10, 2019 | 37.36 | 38.11 | 37.16 | 37.87 | 545,987 | +0.74(+1.99%) |
Jun 07, 2019 | 37.77 | 38.04 | 37.03 | 37.13 | 840,378 | -0.54(-1.44%) |
Jun 06, 2019 | 37.68 | 38.07 | 37.18 | 37.67 | 750,015 | +0.02(+0.05%) |
Jun 05, 2019 | 38.64 | 38.65 | 37.13 | 37.65 | 797,993 | -0.95(-2.47%) |
Jun 04, 2019 | 37.12 | 38.68 | 37.12 | 38.61 | 1,573,520 | +1.85(+5.02%) |