Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.25 | 39.41 | 38.78 | 39.03 | 44,303 | +0.14(+0.36%) |
Aug 29, 2019 | 38.48 | 39.07 | 38.39 | 38.89 | 53,056 | +0.97(+2.55%) |
Aug 28, 2019 | 37.07 | 37.96 | 37.04 | 37.92 | 68,861 | +0.57(+1.53%) |
Aug 27, 2019 | 37.91 | 38.19 | 37.20 | 37.35 | 54,763 | -0.40(-1.07%) |
Aug 26, 2019 | 37.64 | 37.76 | 37.19 | 37.76 | 42,137 | +0.69(+1.87%) |
Aug 23, 2019 | 38.41 | 38.94 | 36.70 | 37.06 | 111,613 | -1.81(-4.65%) |
Aug 22, 2019 | 38.85 | 39.08 | 38.32 | 38.87 | 130,139 | +0.34(+0.89%) |
Aug 21, 2019 | 38.49 | 38.63 | 38.40 | 38.53 | 54,939 | +0.44(+1.15%) |
Aug 20, 2019 | 38.55 | 38.71 | 38.07 | 38.09 | 43,535 | -0.87(-2.23%) |
Aug 19, 2019 | 39.22 | 39.22 | 38.77 | 38.96 | 171,828 | +0.71(+1.86%) |
Aug 16, 2019 | 37.54 | 38.39 | 37.54 | 38.25 | 72,662 | +1.13(+3.05%) |
Aug 15, 2019 | 36.89 | 37.35 | 36.63 | 37.11 | 74,173 | +0.45(+1.22%) |
Aug 14, 2019 | 37.31 | 37.83 | 36.61 | 36.67 | 132,062 | -2.33(-5.97%) |
Aug 13, 2019 | 37.93 | 39.29 | 37.93 | 38.99 | 97,858 | +0.73(+1.90%) |
Aug 12, 2019 | 38.65 | 38.93 | 38.05 | 38.26 | 50,628 | -1.18(-2.98%) |
Aug 09, 2019 | 39.25 | 39.72 | 38.79 | 39.44 | 59,679 | -0.23(-0.58%) |
Aug 08, 2019 | 38.86 | 39.70 | 38.57 | 39.67 | 87,669 | +1.40(+3.67%) |
Aug 07, 2019 | 37.29 | 38.49 | 36.66 | 38.26 | 99,244 | -0.29(-0.75%) |
Aug 06, 2019 | 37.88 | 38.57 | 37.47 | 38.55 | 52,020 | +1.16(+3.10%) |
Aug 05, 2019 | 38.39 | 38.53 | 36.68 | 37.40 | 163,097 | -2.45(-6.15%) |
Aug 02, 2019 | 39.71 | 40.23 | 39.04 | 39.84 | 90,088 | -0.15(-0.37%) |
Aug 01, 2019 | 41.23 | 41.71 | 39.86 | 39.99 | 123,179 | -1.28(-3.11%) |
Jul 31, 2019 | 41.81 | 41.98 | 40.87 | 41.28 | 48,855 | -0.52(-1.24%) |
Jul 30, 2019 | 41.25 | 41.85 | 41.12 | 41.79 | 24,607 | +0.00(+0.00%) |
Jul 29, 2019 | 42.04 | 42.33 | 41.78 | 41.79 | 60,846 | -0.40(-0.96%) |
Jul 26, 2019 | 41.58 | 42.24 | 41.57 | 42.20 | 90,088 | +0.73(+1.76%) |
Jul 25, 2019 | 42.05 | 42.05 | 41.35 | 41.47 | 42,549 | -0.51(-1.21%) |
Jul 24, 2019 | 41.20 | 42.00 | 41.20 | 41.98 | 39,425 | +0.68(+1.64%) |
Jul 23, 2019 | 40.66 | 41.32 | 40.66 | 41.30 | 42,663 | +0.80(+1.97%) |
Jul 22, 2019 | 40.24 | 40.66 | 40.20 | 40.50 | 35,954 | +0.15(+0.37%) |
Jul 19, 2019 | 41.07 | 41.09 | 40.35 | 40.35 | 23,347 | -0.59(-1.44%) |
Jul 18, 2019 | 40.28 | 41.02 | 40.06 | 40.94 | 33,854 | +0.51(+1.26%) |
Jul 17, 2019 | 40.78 | 40.80 | 40.42 | 40.43 | 28,265 | -0.56(-1.37%) |
Jul 16, 2019 | 41.13 | 41.36 | 40.95 | 41.00 | 34,140 | -0.23(-0.55%) |
Jul 15, 2019 | 41.70 | 41.70 | 41.11 | 41.22 | 72,448 | -0.36(-0.87%) |
Jul 12, 2019 | 41.42 | 41.61 | 41.15 | 41.58 | 57,629 | +0.32(+0.79%) |
Jul 11, 2019 | 41.19 | 41.32 | 41.00 | 41.26 | 65,033 | +0.17(+0.41%) |
Jul 10, 2019 | 41.09 | 41.57 | 41.00 | 41.09 | 41,037 | -0.10(-0.23%) |
Jul 09, 2019 | 40.42 | 41.24 | 40.42 | 41.19 | 67,611 | +0.35(+0.86%) |
Jul 08, 2019 | 40.76 | 41.03 | 40.73 | 40.84 | 67,024 | -0.33(-0.81%) |
Jul 05, 2019 | 41.00 | 41.28 | 40.60 | 41.17 | 99,541 | +0.17(+0.41%) |
Jul 03, 2019 | 40.41 | 41.04 | 40.41 | 41.00 | 325,730 | +0.67(+1.65%) |
Jul 02, 2019 | 40.13 | 40.43 | 39.94 | 40.34 | 76,348 | +0.23(+0.57%) |
Jul 01, 2019 | 40.22 | 40.45 | 39.77 | 40.11 | 87,643 | +0.64(+1.62%) |
Jun 28, 2019 | 39.29 | 39.55 | 39.15 | 39.47 | 69,360 | +0.86(+2.23%) |
Jun 27, 2019 | 38.10 | 38.69 | 38.10 | 38.61 | 28,201 | +0.68(+1.78%) |
Jun 26, 2019 | 38.44 | 38.59 | 37.93 | 37.93 | 53,685 | -0.39(-1.01%) |
Jun 25, 2019 | 38.75 | 38.91 | 38.31 | 38.32 | 44,826 | -0.56(-1.44%) |
Jun 24, 2019 | 39.17 | 39.43 | 38.84 | 38.88 | 67,198 | -0.32(-0.80%) |
Jun 21, 2019 | 39.39 | 39.78 | 39.14 | 39.19 | 113,331 | -0.40(-1.02%) |
Jun 20, 2019 | 39.52 | 39.71 | 38.95 | 39.59 | 144,226 | +0.49(+1.25%) |
Jun 19, 2019 | 38.96 | 39.43 | 38.96 | 39.10 | 59,102 | +0.09(+0.22%) |
Jun 18, 2019 | 38.49 | 39.37 | 38.49 | 39.02 | 70,557 | +0.63(+1.64%) |
Jun 17, 2019 | 38.45 | 38.99 | 38.35 | 38.39 | 31,816 | -0.39(-0.99%) |
Jun 14, 2019 | 38.62 | 38.96 | 38.38 | 38.77 | 41,657 | +0.18(+0.45%) |
Jun 13, 2019 | 38.68 | 38.75 | 38.37 | 38.60 | 33,417 | +0.08(+0.20%) |
Jun 12, 2019 | 38.66 | 38.89 | 38.33 | 38.52 | 35,377 | -0.41(-1.06%) |
Jun 11, 2019 | 39.31 | 39.43 | 38.67 | 38.93 | 67,285 | +0.03(+0.07%) |
Jun 10, 2019 | 38.94 | 39.29 | 38.90 | 38.90 | 54,922 | +0.41(+1.07%) |
Jun 07, 2019 | 38.39 | 38.80 | 38.39 | 38.49 | 60,489 | +0.11(+0.30%) |
Jun 06, 2019 | 37.96 | 38.57 | 37.87 | 38.38 | 52,797 | +0.27(+0.71%) |
Jun 05, 2019 | 37.35 | 38.12 | 37.11 | 38.11 | 49,949 | +0.79(+2.11%) |
Jun 04, 2019 | 36.55 | 37.35 | 36.50 | 37.32 | 30,242 | +1.47(+4.11%) |