Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.87 | 37.95 | 37.58 | 37.83 | 125,242 | +0.77(+2.08%) |
Aug 29, 2019 | 36.82 | 37.17 | 36.75 | 37.06 | 129,428 | +0.55(+1.50%) |
Aug 28, 2019 | 36.35 | 36.70 | 36.12 | 36.51 | 263,629 | -0.61(-1.65%) |
Aug 27, 2019 | 37.24 | 37.42 | 36.87 | 37.13 | 135,172 | -0.21(-0.57%) |
Aug 26, 2019 | 37.39 | 37.49 | 37.16 | 37.34 | 135,316 | +0.42(+1.13%) |
Aug 23, 2019 | 37.46 | 37.87 | 36.84 | 36.92 | 286,238 | -0.58(-1.54%) |
Aug 22, 2019 | 37.51 | 37.64 | 37.21 | 37.50 | 121,662 | +0.11(+0.30%) |
Aug 21, 2019 | 37.42 | 37.52 | 37.25 | 37.39 | 113,018 | +0.78(+2.13%) |
Aug 20, 2019 | 36.69 | 36.73 | 36.48 | 36.61 | 109,495 | +0.00(+0.00%) |
Aug 19, 2019 | 36.70 | 36.83 | 36.54 | 36.61 | 135,486 | +0.64(+1.78%) |
Aug 16, 2019 | 35.72 | 36.09 | 35.72 | 35.96 | 109,304 | +0.70(+1.97%) |
Aug 15, 2019 | 35.12 | 35.44 | 34.94 | 35.27 | 139,976 | -0.19(-0.52%) |
Aug 14, 2019 | 35.71 | 35.85 | 35.35 | 35.45 | 180,997 | -1.29(-3.51%) |
Aug 13, 2019 | 35.85 | 37.04 | 35.71 | 36.74 | 181,454 | +0.73(+2.04%) |
Aug 12, 2019 | 36.25 | 36.32 | 35.86 | 36.01 | 181,680 | -0.64(-1.75%) |
Aug 09, 2019 | 36.65 | 36.88 | 36.35 | 36.65 | 111,027 | -0.12(-0.33%) |
Aug 08, 2019 | 36.19 | 36.80 | 36.10 | 36.77 | 115,274 | +0.45(+1.25%) |
Aug 07, 2019 | 35.91 | 36.37 | 35.50 | 36.32 | 147,741 | +0.30(+0.83%) |
Aug 06, 2019 | 36.15 | 36.27 | 35.70 | 36.02 | 175,641 | +0.17(+0.47%) |
Aug 05, 2019 | 36.15 | 36.22 | 35.57 | 35.85 | 299,726 | -1.45(-3.88%) |
Aug 02, 2019 | 37.53 | 37.56 | 37.06 | 37.30 | 242,301 | -0.76(-2.00%) |
Aug 01, 2019 | 38.16 | 38.95 | 38.03 | 38.06 | 275,677 | -0.23(-0.61%) |
Jul 31, 2019 | 38.76 | 38.83 | 38.00 | 38.30 | 287,294 | -0.16(-0.41%) |
Jul 30, 2019 | 38.20 | 38.49 | 38.14 | 38.45 | 133,385 | -0.16(-0.41%) |
Jul 29, 2019 | 38.49 | 38.65 | 38.30 | 38.61 | 226,352 | +0.26(+0.68%) |
Jul 26, 2019 | 38.20 | 38.39 | 38.07 | 38.35 | 137,196 | +0.30(+0.78%) |
Jul 25, 2019 | 38.45 | 38.47 | 37.87 | 38.05 | 263,728 | -0.77(-1.99%) |
Jul 24, 2019 | 38.54 | 38.97 | 38.52 | 38.82 | 301,652 | +0.71(+1.88%) |
Jul 23, 2019 | 38.57 | 38.78 | 37.87 | 38.11 | 600,910 | +1.14(+3.09%) |
Jul 22, 2019 | 36.14 | 37.01 | 36.12 | 36.97 | 376,404 | +0.74(+2.05%) |
Jul 19, 2019 | 36.32 | 36.49 | 36.16 | 36.22 | 258,346 | -0.10(-0.28%) |
Jul 18, 2019 | 35.88 | 36.35 | 35.87 | 36.33 | 130,603 | +0.24(+0.67%) |
Jul 17, 2019 | 36.43 | 36.56 | 36.09 | 36.09 | 143,308 | -0.35(-0.97%) |
Jul 16, 2019 | 36.36 | 36.61 | 36.30 | 36.44 | 88,677 | -0.22(-0.61%) |
Jul 15, 2019 | 36.70 | 36.77 | 36.56 | 36.66 | 88,927 | -0.04(-0.10%) |
Jul 12, 2019 | 36.47 | 36.78 | 36.47 | 36.70 | 89,489 | +0.32(+0.89%) |
Jul 11, 2019 | 36.45 | 36.58 | 36.11 | 36.37 | 202,516 | +0.22(+0.62%) |
Jul 10, 2019 | 36.03 | 36.23 | 35.92 | 36.15 | 163,109 | +0.16(+0.44%) |
Jul 09, 2019 | 35.37 | 36.01 | 35.36 | 35.99 | 180,896 | -0.53(-1.45%) |
Jul 08, 2019 | 36.71 | 36.73 | 36.50 | 36.52 | 112,521 | -0.19(-0.51%) |
Jul 05, 2019 | 36.56 | 36.79 | 36.31 | 36.71 | 117,381 | -0.12(-0.33%) |
Jul 03, 2019 | 36.76 | 36.87 | 36.48 | 36.83 | 168,749 | +0.11(+0.30%) |
Jul 02, 2019 | 36.82 | 36.89 | 36.52 | 36.72 | 400,140 | -1.26(-3.33%) |
Jul 01, 2019 | 38.21 | 38.41 | 37.82 | 37.98 | 352,971 | +1.06(+2.87%) |
Jun 28, 2019 | 37.12 | 37.17 | 36.89 | 36.92 | 281,930 | +0.82(+2.26%) |
Jun 27, 2019 | 36.32 | 36.34 | 36.08 | 36.10 | 99,166 | +0.36(+1.01%) |
Jun 26, 2019 | 35.81 | 35.96 | 35.71 | 35.74 | 90,028 | +0.26(+0.73%) |
Jun 25, 2019 | 36.10 | 36.28 | 35.47 | 35.48 | 132,133 | -0.86(-2.38%) |
Jun 24, 2019 | 36.26 | 36.47 | 35.99 | 36.35 | 149,290 | +0.26(+0.72%) |
Jun 21, 2019 | 36.34 | 36.37 | 36.05 | 36.09 | 205,794 | -0.69(-1.87%) |
Jun 20, 2019 | 36.92 | 36.98 | 36.60 | 36.77 | 241,446 | +1.25(+3.53%) |
Jun 19, 2019 | 35.71 | 35.75 | 35.30 | 35.52 | 409,484 | +0.28(+0.79%) |
Jun 18, 2019 | 34.98 | 35.53 | 34.90 | 35.24 | 280,702 | +0.89(+2.60%) |
Jun 17, 2019 | 34.41 | 34.74 | 34.33 | 34.35 | 213,549 | -0.15(-0.43%) |
Jun 14, 2019 | 34.72 | 34.73 | 34.38 | 34.50 | 208,163 | -0.69(-1.95%) |
Jun 13, 2019 | 35.30 | 35.30 | 35.02 | 35.18 | 205,996 | +0.02(+0.05%) |
Jun 12, 2019 | 35.28 | 35.41 | 35.12 | 35.17 | 122,047 | -0.25(-0.71%) |
Jun 11, 2019 | 36.04 | 36.13 | 35.39 | 35.42 | 212,765 | +0.31(+0.87%) |
Jun 10, 2019 | 35.14 | 35.40 | 35.07 | 35.11 | 126,846 | -0.01(-0.03%) |
Jun 07, 2019 | 34.66 | 35.15 | 34.60 | 35.12 | 279,238 | +1.03(+3.02%) |
Jun 06, 2019 | 34.04 | 34.18 | 33.79 | 34.09 | 147,227 | -0.22(-0.65%) |
Jun 05, 2019 | 34.68 | 34.70 | 34.27 | 34.31 | 214,323 | +0.24(+0.71%) |
Jun 04, 2019 | 33.88 | 34.08 | 33.65 | 34.07 | 164,410 | +0.86(+2.60%) |