Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.13 | 35.56 | 34.97 | 35.26 | 946,100 | +0.51(+1.47%) |
Aug 29, 2019 | 35.22 | 35.41 | 34.63 | 34.75 | 1,069,283 | +0.10(+0.29%) |
Aug 28, 2019 | 34.50 | 35.04 | 33.93 | 34.65 | 883,115 | +0.03(+0.09%) |
Aug 27, 2019 | 35.61 | 35.70 | 34.25 | 34.62 | 754,146 | -0.63(-1.79%) |
Aug 26, 2019 | 35.35 | 35.35 | 34.60 | 35.25 | 686,294 | +0.97(+2.83%) |
Aug 23, 2019 | 35.14 | 35.78 | 34.07 | 34.28 | 769,600 | -1.32(-3.71%) |
Aug 22, 2019 | 35.76 | 36.00 | 35.31 | 35.60 | 610,449 | +0.21(+0.59%) |
Aug 21, 2019 | 35.40 | 35.55 | 35.16 | 35.39 | 604,969 | +0.54(+1.55%) |
Aug 20, 2019 | 35.08 | 35.56 | 34.70 | 34.85 | 1,100,744 | -0.75(-2.11%) |
Aug 19, 2019 | 36.06 | 36.21 | 35.56 | 35.60 | 1,090,825 | +0.36(+1.02%) |
Aug 16, 2019 | 34.40 | 35.72 | 34.37 | 35.24 | 868,700 | +1.42(+4.20%) |
Aug 15, 2019 | 34.38 | 34.58 | 33.53 | 33.82 | 1,107,407 | -0.40(-1.17%) |
Aug 14, 2019 | 34.41 | 34.50 | 33.76 | 34.22 | 1,241,026 | -0.93(-2.65%) |
Aug 13, 2019 | 33.46 | 35.45 | 33.40 | 35.15 | 1,470,734 | +1.41(+4.18%) |
Aug 12, 2019 | 34.12 | 34.40 | 33.70 | 33.74 | 515,494 | -1.02(-2.93%) |
Aug 09, 2019 | 35.65 | 35.68 | 34.52 | 34.76 | 707,900 | -1.16(-3.23%) |
Aug 08, 2019 | 35.38 | 35.95 | 35.22 | 35.92 | 969,874 | +0.99(+2.83%) |
Aug 07, 2019 | 34.50 | 35.08 | 33.15 | 34.93 | 1,430,043 | -0.85(-2.38%) |
Aug 06, 2019 | 36.80 | 37.63 | 34.56 | 35.78 | 1,606,454 | +1.94(+5.73%) |
Aug 05, 2019 | 33.48 | 34.02 | 33.16 | 33.84 | 1,522,666 | -0.76(-2.20%) |
Aug 02, 2019 | 35.73 | 35.74 | 34.03 | 34.60 | 1,008,500 | -1.17(-3.27%) |
Aug 01, 2019 | 39.04 | 39.04 | 35.73 | 35.77 | 1,166,018 | -3.40(-8.68%) |
Jul 31, 2019 | 39.21 | 39.54 | 38.76 | 39.17 | 1,050,336 | -0.07(-0.18%) |
Jul 30, 2019 | 38.45 | 39.25 | 38.04 | 39.24 | 560,906 | +0.38(+0.98%) |
Jul 29, 2019 | 39.25 | 39.48 | 38.52 | 38.86 | 736,814 | -0.44(-1.12%) |
Jul 26, 2019 | 38.60 | 39.40 | 38.41 | 39.30 | 653,800 | +0.74(+1.92%) |
Jul 25, 2019 | 39.37 | 39.46 | 38.47 | 38.56 | 822,493 | -0.54(-1.38%) |
Jul 24, 2019 | 38.15 | 39.20 | 37.98 | 39.10 | 793,131 | +0.75(+1.96%) |
Jul 23, 2019 | 37.48 | 38.59 | 37.20 | 38.35 | 860,611 | +1.15(+3.09%) |
Jul 22, 2019 | 37.56 | 37.75 | 37.01 | 37.20 | 612,818 | -0.36(-0.96%) |
Jul 19, 2019 | 37.54 | 38.12 | 36.90 | 37.56 | 985,300 | +0.27(+0.72%) |
Jul 18, 2019 | 37.08 | 37.60 | 36.74 | 37.29 | 1,229,806 | +0.06(+0.16%) |
Jul 17, 2019 | 37.68 | 37.71 | 37.07 | 37.23 | 474,171 | -0.72(-1.90%) |
Jul 16, 2019 | 38.03 | 38.34 | 37.74 | 37.95 | 635,072 | -0.11(-0.29%) |
Jul 15, 2019 | 38.52 | 38.52 | 37.68 | 38.06 | 894,551 | -0.28(-0.73%) |
Jul 12, 2019 | 38.02 | 38.49 | 37.76 | 38.34 | 614,200 | +0.53(+1.40%) |
Jul 11, 2019 | 37.51 | 38.01 | 37.39 | 37.81 | 630,744 | +0.49(+1.31%) |
Jul 10, 2019 | 37.41 | 37.96 | 37.06 | 37.32 | 676,846 | -0.25(-0.67%) |
Jul 09, 2019 | 36.74 | 37.74 | 36.74 | 37.57 | 832,524 | +0.53(+1.43%) |
Jul 08, 2019 | 36.70 | 37.32 | 36.41 | 37.04 | 722,141 | -0.06(-0.16%) |
Jul 05, 2019 | 36.96 | 37.52 | 36.25 | 37.10 | 579,700 | +0.48(+1.31%) |
Jul 03, 2019 | 36.28 | 36.94 | 36.03 | 36.62 | 571,100 | +0.47(+1.30%) |
Jul 02, 2019 | 36.80 | 36.84 | 35.89 | 36.15 | 941,470 | -0.77(-2.09%) |
Jul 01, 2019 | 37.33 | 38.03 | 36.75 | 36.92 | 1,226,566 | +0.23(+0.63%) |
Jun 28, 2019 | 35.79 | 36.69 | 35.65 | 36.69 | 1,573,300 | +1.66(+4.74%) |
Jun 27, 2019 | 34.65 | 35.15 | 34.30 | 35.03 | 1,529,207 | +0.67(+1.95%) |
Jun 26, 2019 | 33.98 | 34.48 | 33.61 | 34.36 | 1,621,228 | +0.70(+2.08%) |
Jun 25, 2019 | 34.09 | 36.06 | 32.53 | 33.66 | 7,467,727 | -4.46(-11.70%) |
Jun 24, 2019 | 37.94 | 38.65 | 37.80 | 38.12 | 659,090 | +0.01(+0.03%) |
Jun 21, 2019 | 38.49 | 38.64 | 37.92 | 38.11 | 1,821,700 | -0.34(-0.88%) |
Jun 20, 2019 | 38.50 | 38.58 | 37.69 | 38.45 | 1,276,650 | +0.45(+1.18%) |
Jun 19, 2019 | 38.51 | 38.98 | 37.86 | 38.00 | 1,197,491 | -0.24(-0.63%) |
Jun 18, 2019 | 37.78 | 38.96 | 37.61 | 38.24 | 1,169,798 | +0.59(+1.57%) |
Jun 17, 2019 | 38.20 | 38.83 | 37.56 | 37.65 | 953,385 | -0.80(-2.08%) |
Jun 14, 2019 | 38.44 | 38.59 | 37.85 | 38.45 | 495,600 | -0.01(-0.03%) |
Jun 13, 2019 | 38.69 | 38.94 | 38.18 | 38.46 | 1,275,693 | +0.04(+0.10%) |
Jun 12, 2019 | 39.18 | 39.20 | 38.26 | 38.42 | 1,223,739 | -0.77(-1.96%) |
Jun 11, 2019 | 39.12 | 39.56 | 39.03 | 39.19 | 1,655,955 | +0.65(+1.69%) |
Jun 10, 2019 | 38.29 | 39.33 | 38.29 | 38.54 | 1,426,667 | +0.58(+1.53%) |
Jun 07, 2019 | 37.26 | 38.06 | 37.18 | 37.96 | 1,546,600 | +0.53(+1.42%) |
Jun 06, 2019 | 36.82 | 37.45 | 36.62 | 37.43 | 1,226,103 | +0.74(+2.02%) |
Jun 05, 2019 | 37.86 | 38.05 | 36.37 | 36.69 | 1,395,880 | -1.30(-3.42%) |
Jun 04, 2019 | 36.73 | 38.00 | 36.72 | 37.99 | 1,130,500 | +2.10(+5.85%) |