Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,374 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.87 | 34.35 | 34.68 | 634,381 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.44 | 33.08 | 34.07 | 969,978 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,503 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,099 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.03 | 1,028,268 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.66 | 32.74 | 34.43 | 1,239,206 | +1.64(+5.01%) |
Aug 21, 2019 | 33.71 | 33.71 | 32.72 | 32.78 | 936,932 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,222 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.71 | 914,229 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,930 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,550 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,854 | -1.60(-4.47%) |
Aug 13, 2019 | 35.50 | 36.62 | 35.19 | 35.77 | 928,888 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,736 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.24 | 683,827 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.57 | 36.85 | 37.32 | 704,053 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.72 | 1,578,236 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.33 | 37.00 | 37.05 | 948,589 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,589 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,702 | -1.68(-4.20%) |
Aug 01, 2019 | 38.85 | 40.33 | 36.83 | 40.03 | 1,869,736 | +1.05(+2.69%) |
Jul 31, 2019 | 40.16 | 40.23 | 38.68 | 38.98 | 1,689,599 | -1.28(-3.19%) |
Jul 30, 2019 | 40.24 | 40.52 | 39.88 | 40.26 | 1,068,434 | -0.07(-0.18%) |
Jul 29, 2019 | 39.65 | 40.36 | 39.55 | 40.33 | 866,579 | +0.66(+1.66%) |
Jul 26, 2019 | 39.09 | 39.79 | 38.68 | 39.67 | 749,811 | +0.14(+0.34%) |
Jul 25, 2019 | 40.10 | 40.23 | 39.33 | 39.54 | 705,815 | -0.56(-1.40%) |
Jul 24, 2019 | 39.67 | 40.24 | 39.63 | 40.10 | 692,648 | +0.35(+0.89%) |
Jul 23, 2019 | 39.38 | 39.75 | 39.16 | 39.75 | 720,657 | +0.50(+1.27%) |
Jul 22, 2019 | 39.46 | 39.92 | 39.17 | 39.25 | 1,012,923 | -0.52(-1.30%) |
Jul 19, 2019 | 39.86 | 40.07 | 39.71 | 39.76 | 434,369 | -0.16(-0.41%) |
Jul 18, 2019 | 39.72 | 40.12 | 39.19 | 39.93 | 761,616 | +0.08(+0.20%) |
Jul 17, 2019 | 39.69 | 40.06 | 39.47 | 39.85 | 717,688 | +0.15(+0.39%) |
Jul 16, 2019 | 39.57 | 39.98 | 39.37 | 39.69 | 526,921 | +0.04(+0.09%) |
Jul 15, 2019 | 38.94 | 39.83 | 38.75 | 39.66 | 830,123 | +0.78(+2.00%) |
Jul 12, 2019 | 38.71 | 39.12 | 38.56 | 38.88 | 539,590 | +0.32(+0.82%) |
Jul 11, 2019 | 38.62 | 38.90 | 38.11 | 38.56 | 785,668 | -0.03(-0.07%) |
Jul 10, 2019 | 38.90 | 39.01 | 38.13 | 38.59 | 581,035 | -0.28(-0.72%) |
Jul 09, 2019 | 39.09 | 39.20 | 38.33 | 38.87 | 597,311 | -0.36(-0.92%) |
Jul 08, 2019 | 39.68 | 39.94 | 38.96 | 39.23 | 401,903 | -0.59(-1.48%) |
Jul 05, 2019 | 39.07 | 39.95 | 39.07 | 39.82 | 460,121 | +0.63(+1.62%) |
Jul 03, 2019 | 38.90 | 39.33 | 38.82 | 39.19 | 280,405 | +0.32(+0.81%) |
Jul 02, 2019 | 39.03 | 39.09 | 38.54 | 38.87 | 544,941 | -0.13(-0.32%) |
Jul 01, 2019 | 39.91 | 40.03 | 38.61 | 39.00 | 744,020 | -0.56(-1.42%) |
Jun 28, 2019 | 39.62 | 39.99 | 39.21 | 39.56 | 856,027 | -0.18(-0.46%) |
Jun 27, 2019 | 38.95 | 39.79 | 38.90 | 39.74 | 531,542 | +0.81(+2.07%) |
Jun 26, 2019 | 39.48 | 39.68 | 38.53 | 38.93 | 559,023 | -0.50(-1.26%) |
Jun 25, 2019 | 39.26 | 39.73 | 39.00 | 39.43 | 769,419 | +0.15(+0.39%) |
Jun 24, 2019 | 40.12 | 40.40 | 39.20 | 39.28 | 583,837 | -0.72(-1.81%) |
Jun 21, 2019 | 39.99 | 40.40 | 39.95 | 40.00 | 779,432 | -0.25(-0.63%) |
Jun 20, 2019 | 39.36 | 40.61 | 38.94 | 40.25 | 812,395 | +0.05(+0.11%) |
Jun 19, 2019 | 41.26 | 41.28 | 39.97 | 40.21 | 578,111 | -1.00(-2.44%) |
Jun 18, 2019 | 41.79 | 41.85 | 41.03 | 41.21 | 571,708 | -0.17(-0.42%) |
Jun 17, 2019 | 41.12 | 41.56 | 40.91 | 41.38 | 809,572 | +0.33(+0.82%) |
Jun 14, 2019 | 41.26 | 41.75 | 40.90 | 41.05 | 665,369 | -0.16(-0.40%) |
Jun 13, 2019 | 40.91 | 41.62 | 40.91 | 41.21 | 786,656 | +0.19(+0.46%) |
Jun 12, 2019 | 41.29 | 41.56 | 40.76 | 41.02 | 570,092 | -0.27(-0.66%) |
Jun 11, 2019 | 40.99 | 41.50 | 40.99 | 41.29 | 627,350 | +0.57(+1.40%) |
Jun 10, 2019 | 40.38 | 41.24 | 40.36 | 40.72 | 594,291 | +0.46(+1.15%) |
Jun 07, 2019 | 40.50 | 40.87 | 40.22 | 40.26 | 466,200 | -0.24(-0.58%) |
Jun 06, 2019 | 40.03 | 40.69 | 39.74 | 40.50 | 668,825 | +0.33(+0.83%) |
Jun 05, 2019 | 41.16 | 41.16 | 40.06 | 40.16 | 672,402 | -0.80(-1.94%) |
Jun 04, 2019 | 39.95 | 41.04 | 39.95 | 40.96 | 626,918 | +0.43(+1.05%) |