Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.44 | 36.64 | 36.10 | 36.32 | 206,890 | -0.15(-0.41%) |
Aug 29, 2019 | 36.30 | 36.55 | 36.16 | 36.47 | 123,873 | +0.32(+0.89%) |
Aug 28, 2019 | 36.24 | 36.59 | 36.15 | 36.15 | 159,361 | -0.07(-0.18%) |
Aug 27, 2019 | 36.47 | 36.92 | 36.18 | 36.22 | 212,938 | -0.12(-0.33%) |
Aug 26, 2019 | 36.50 | 36.62 | 36.09 | 36.34 | 281,540 | -0.01(-0.04%) |
Aug 23, 2019 | 36.80 | 37.15 | 36.18 | 36.35 | 261,568 | -0.52(-1.41%) |
Aug 22, 2019 | 36.73 | 37.02 | 36.49 | 36.88 | 174,063 | +0.19(+0.53%) |
Aug 21, 2019 | 36.41 | 36.76 | 36.00 | 36.68 | 242,604 | +0.35(+0.96%) |
Aug 20, 2019 | 36.41 | 36.73 | 36.24 | 36.33 | 202,831 | -0.06(-0.16%) |
Aug 19, 2019 | 36.44 | 36.64 | 36.18 | 36.39 | 237,406 | +0.02(+0.06%) |
Aug 16, 2019 | 36.09 | 36.53 | 36.07 | 36.37 | 180,452 | +0.28(+0.78%) |
Aug 15, 2019 | 35.69 | 36.18 | 35.46 | 36.09 | 182,627 | +0.45(+1.27%) |
Aug 14, 2019 | 35.52 | 35.79 | 35.26 | 35.63 | 295,371 | +0.07(+0.21%) |
Aug 13, 2019 | 35.77 | 35.89 | 35.30 | 35.56 | 212,526 | -0.21(-0.58%) |
Aug 12, 2019 | 35.18 | 35.77 | 35.12 | 35.77 | 320,831 | +0.58(+1.64%) |
Aug 09, 2019 | 34.92 | 35.26 | 34.52 | 35.19 | 288,211 | +0.30(+0.87%) |
Aug 08, 2019 | 34.60 | 34.89 | 34.28 | 34.89 | 194,741 | +0.53(+1.55%) |
Aug 07, 2019 | 33.82 | 34.58 | 33.55 | 34.35 | 225,468 | +0.46(+1.36%) |
Aug 06, 2019 | 33.46 | 34.03 | 33.40 | 33.89 | 159,282 | +0.35(+1.04%) |
Aug 05, 2019 | 34.12 | 34.16 | 33.06 | 33.54 | 253,221 | -0.77(-2.25%) |
Aug 02, 2019 | 34.14 | 34.37 | 33.94 | 34.32 | 158,738 | +0.16(+0.48%) |
Aug 01, 2019 | 34.21 | 34.46 | 33.86 | 34.15 | 265,196 | -0.02(-0.06%) |
Jul 31, 2019 | 34.75 | 35.02 | 34.17 | 34.17 | 306,850 | -0.53(-1.52%) |
Jul 30, 2019 | 34.40 | 34.78 | 34.29 | 34.70 | 221,264 | +0.20(+0.58%) |
Jul 29, 2019 | 34.46 | 34.72 | 34.32 | 34.50 | 250,818 | +0.16(+0.45%) |
Jul 26, 2019 | 34.23 | 34.44 | 34.09 | 34.34 | 164,673 | +0.17(+0.50%) |
Jul 25, 2019 | 34.40 | 34.43 | 33.94 | 34.17 | 170,516 | -0.16(-0.48%) |
Jul 24, 2019 | 34.27 | 34.40 | 33.93 | 34.34 | 158,606 | +0.08(+0.24%) |
Jul 23, 2019 | 34.04 | 34.26 | 33.89 | 34.26 | 323,120 | +0.31(+0.92%) |
Jul 22, 2019 | 34.50 | 34.54 | 33.94 | 33.94 | 310,661 | -0.50(-1.44%) |
Jul 19, 2019 | 34.95 | 35.04 | 34.30 | 34.44 | 310,244 | -0.58(-1.64%) |
Jul 18, 2019 | 34.71 | 35.11 | 34.53 | 35.02 | 140,314 | +0.28(+0.81%) |
Jul 17, 2019 | 34.80 | 34.91 | 34.43 | 34.74 | 141,097 | +0.01(+0.04%) |
Jul 16, 2019 | 34.57 | 34.85 | 34.30 | 34.72 | 164,343 | +0.02(+0.06%) |
Jul 15, 2019 | 35.00 | 35.06 | 34.57 | 34.70 | 163,193 | -0.23(-0.66%) |
Jul 12, 2019 | 34.93 | 35.20 | 34.71 | 34.93 | 385,402 | +0.01(+0.02%) |
Jul 11, 2019 | 35.22 | 35.22 | 34.81 | 34.92 | 242,364 | -0.30(-0.84%) |
Jul 10, 2019 | 34.94 | 35.36 | 34.60 | 35.22 | 242,731 | +0.40(+1.15%) |
Jul 09, 2019 | 34.80 | 34.91 | 34.57 | 34.82 | 248,446 | -0.01(-0.02%) |
Jul 08, 2019 | 34.30 | 34.95 | 34.25 | 34.83 | 211,561 | +0.48(+1.40%) |
Jul 05, 2019 | 34.12 | 34.51 | 33.89 | 34.35 | 209,357 | -0.26(-0.75%) |
Jul 03, 2019 | 34.08 | 34.62 | 34.08 | 34.60 | 136,096 | +0.59(+1.74%) |
Jul 02, 2019 | 33.73 | 34.26 | 33.73 | 34.01 | 255,262 | +0.34(+1.01%) |
Jul 01, 2019 | 33.94 | 33.97 | 33.23 | 33.67 | 404,316 | -0.04(-0.13%) |
Jun 28, 2019 | 33.20 | 33.73 | 33.16 | 33.72 | 1,463,202 | +0.55(+1.67%) |
Jun 27, 2019 | 32.91 | 33.24 | 32.75 | 33.16 | 605,200 | +0.37(+1.13%) |
Jun 26, 2019 | 33.78 | 33.79 | 32.77 | 32.79 | 327,024 | -1.00(-2.95%) |
Jun 25, 2019 | 34.27 | 34.54 | 33.78 | 33.79 | 251,271 | -0.41(-1.21%) |
Jun 24, 2019 | 34.54 | 34.63 | 34.05 | 34.20 | 413,649 | -0.13(-0.37%) |
Jun 21, 2019 | 34.68 | 34.68 | 34.16 | 34.33 | 555,894 | -0.61(-1.75%) |
Jun 20, 2019 | 34.66 | 35.06 | 34.57 | 34.94 | 318,628 | +0.24(+0.68%) |
Jun 19, 2019 | 33.97 | 34.74 | 33.84 | 34.71 | 344,109 | +0.62(+1.82%) |
Jun 18, 2019 | 34.45 | 34.69 | 33.97 | 34.09 | 271,690 | -0.21(-0.60%) |
Jun 17, 2019 | 33.79 | 34.40 | 33.79 | 34.29 | 314,241 | +0.65(+1.92%) |
Jun 14, 2019 | 33.57 | 34.06 | 33.57 | 33.65 | 202,060 | +0.03(+0.09%) |
Jun 13, 2019 | 33.54 | 33.73 | 33.38 | 33.62 | 172,297 | +0.20(+0.59%) |
Jun 12, 2019 | 33.36 | 33.67 | 33.21 | 33.42 | 294,602 | +0.28(+0.84%) |
Jun 11, 2019 | 32.81 | 33.17 | 32.62 | 33.14 | 312,397 | +0.46(+1.40%) |
Jun 10, 2019 | 32.90 | 32.91 | 32.51 | 32.68 | 257,898 | -0.24(-0.74%) |
Jun 07, 2019 | 33.12 | 33.37 | 32.91 | 32.92 | 199,749 | -0.01(-0.02%) |
Jun 06, 2019 | 33.09 | 33.18 | 32.63 | 32.93 | 166,791 | -0.11(-0.33%) |
Jun 05, 2019 | 32.74 | 33.09 | 32.69 | 33.04 | 366,731 | +0.51(+1.58%) |
Jun 04, 2019 | 32.89 | 32.93 | 32.26 | 32.53 | 432,974 | -0.38(-1.16%) |