Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.70 | 37.12 | 36.49 | 36.88 | 577,415 | +0.60(+1.64%) |
Aug 29, 2019 | 36.23 | 36.42 | 35.80 | 36.28 | 1,025,650 | +0.66(+1.85%) |
Aug 28, 2019 | 34.82 | 35.76 | 34.64 | 35.62 | 594,836 | +0.68(+1.94%) |
Aug 27, 2019 | 35.84 | 35.90 | 34.80 | 34.94 | 642,416 | -0.57(-1.60%) |
Aug 26, 2019 | 36.06 | 36.06 | 35.34 | 35.51 | 629,525 | -0.11(-0.31%) |
Aug 23, 2019 | 36.58 | 36.74 | 35.52 | 35.62 | 563,361 | -1.29(-3.51%) |
Aug 22, 2019 | 37.24 | 37.69 | 36.84 | 36.92 | 488,294 | -0.05(-0.15%) |
Aug 21, 2019 | 37.08 | 37.47 | 36.74 | 36.97 | 580,669 | +0.26(+0.70%) |
Aug 20, 2019 | 36.72 | 36.83 | 36.39 | 36.72 | 570,887 | -0.20(-0.55%) |
Aug 19, 2019 | 36.93 | 37.10 | 36.65 | 36.92 | 517,398 | +0.52(+1.43%) |
Aug 16, 2019 | 36.23 | 36.69 | 36.22 | 36.40 | 701,561 | +0.46(+1.29%) |
Aug 15, 2019 | 36.61 | 36.65 | 35.76 | 35.93 | 515,985 | -0.54(-1.47%) |
Aug 14, 2019 | 36.86 | 36.95 | 35.90 | 36.47 | 903,701 | -1.29(-3.40%) |
Aug 13, 2019 | 37.53 | 38.78 | 37.37 | 37.76 | 622,573 | +0.07(+0.19%) |
Aug 12, 2019 | 37.50 | 37.97 | 37.27 | 37.68 | 660,776 | -0.08(-0.22%) |
Aug 09, 2019 | 38.96 | 38.98 | 37.73 | 37.77 | 595,916 | -1.40(-3.58%) |
Aug 08, 2019 | 38.99 | 39.38 | 38.74 | 39.17 | 682,338 | +0.44(+1.13%) |
Aug 07, 2019 | 38.42 | 38.96 | 38.09 | 38.73 | 617,076 | -0.35(-0.89%) |
Aug 06, 2019 | 38.78 | 39.32 | 38.60 | 39.08 | 555,662 | +0.47(+1.23%) |
Aug 05, 2019 | 38.74 | 38.86 | 38.18 | 38.60 | 605,682 | -1.00(-2.53%) |
Aug 02, 2019 | 39.30 | 39.93 | 38.73 | 39.61 | 1,179,106 | +0.24(+0.60%) |
Aug 01, 2019 | 41.22 | 41.47 | 39.13 | 39.37 | 1,404,502 | -2.30(-5.51%) |
Jul 31, 2019 | 42.20 | 42.78 | 40.22 | 41.67 | 2,101,903 | -2.52(-5.69%) |
Jul 30, 2019 | 43.61 | 44.36 | 43.20 | 44.18 | 934,617 | +0.06(+0.14%) |
Jul 29, 2019 | 43.84 | 44.46 | 43.65 | 44.12 | 834,810 | +0.36(+0.83%) |
Jul 26, 2019 | 44.12 | 44.25 | 43.55 | 43.75 | 881,148 | -0.30(-0.68%) |
Jul 25, 2019 | 45.58 | 45.59 | 43.79 | 44.05 | 860,282 | -1.52(-3.34%) |
Jul 24, 2019 | 43.64 | 45.66 | 43.64 | 45.58 | 655,331 | +0.69(+1.54%) |
Jul 23, 2019 | 43.87 | 44.91 | 43.48 | 44.88 | 599,250 | +1.44(+3.32%) |
Jul 22, 2019 | 43.53 | 43.70 | 43.02 | 43.44 | 517,531 | -0.02(-0.04%) |
Jul 19, 2019 | 43.42 | 44.03 | 43.25 | 43.46 | 488,734 | +0.26(+0.59%) |
Jul 18, 2019 | 43.73 | 44.02 | 43.07 | 43.21 | 473,237 | -0.45(-1.02%) |
Jul 17, 2019 | 44.42 | 44.68 | 43.63 | 43.65 | 759,602 | -0.77(-1.74%) |
Jul 16, 2019 | 44.38 | 44.77 | 43.25 | 44.43 | 1,436,478 | +0.95(+2.18%) |
Jul 15, 2019 | 43.13 | 43.81 | 42.86 | 43.48 | 777,058 | -0.61(-1.39%) |
Jul 12, 2019 | 43.43 | 44.22 | 43.43 | 44.09 | 689,165 | +0.80(+1.85%) |
Jul 11, 2019 | 43.70 | 43.83 | 42.67 | 43.29 | 893,788 | -0.43(-0.98%) |
Jul 10, 2019 | 44.88 | 45.02 | 43.54 | 43.72 | 767,697 | -0.84(-1.88%) |
Jul 09, 2019 | 44.94 | 45.03 | 44.17 | 44.56 | 448,596 | -0.57(-1.25%) |
Jul 08, 2019 | 45.25 | 45.62 | 44.90 | 45.12 | 544,188 | -0.28(-0.62%) |
Jul 05, 2019 | 45.38 | 45.53 | 44.77 | 45.40 | 736,996 | -0.46(-0.99%) |
Jul 03, 2019 | 45.75 | 45.93 | 45.48 | 45.86 | 469,097 | +0.10(+0.22%) |
Jul 02, 2019 | 46.32 | 46.47 | 45.44 | 45.76 | 636,388 | -0.94(-2.02%) |
Jul 01, 2019 | 47.24 | 47.75 | 46.25 | 46.70 | 530,965 | -0.10(-0.20%) |
Jun 28, 2019 | 46.17 | 46.93 | 45.89 | 46.80 | 1,001,055 | +0.79(+1.72%) |
Jun 27, 2019 | 46.11 | 46.28 | 45.50 | 46.01 | 471,541 | -0.18(-0.39%) |
Jun 26, 2019 | 45.85 | 46.45 | 45.73 | 46.19 | 379,729 | +0.37(+0.82%) |
Jun 25, 2019 | 45.31 | 45.90 | 45.13 | 45.81 | 623,090 | +0.58(+1.29%) |
Jun 24, 2019 | 45.60 | 46.00 | 45.22 | 45.23 | 451,922 | -0.19(-0.42%) |
Jun 21, 2019 | 45.62 | 45.95 | 45.26 | 45.42 | 940,060 | -0.30(-0.66%) |
Jun 20, 2019 | 45.30 | 45.84 | 44.68 | 45.72 | 689,887 | +1.05(+2.35%) |
Jun 19, 2019 | 44.21 | 44.72 | 43.86 | 44.67 | 511,055 | +0.66(+1.49%) |
Jun 18, 2019 | 43.23 | 44.29 | 43.16 | 44.02 | 686,045 | +1.31(+3.07%) |
Jun 17, 2019 | 43.17 | 43.42 | 42.38 | 42.71 | 951,179 | -0.50(-1.16%) |
Jun 14, 2019 | 43.77 | 43.77 | 42.48 | 43.21 | 694,321 | -0.84(-1.90%) |
Jun 13, 2019 | 44.12 | 44.46 | 43.84 | 44.05 | 621,680 | +0.31(+0.71%) |
Jun 12, 2019 | 43.88 | 44.00 | 43.59 | 43.74 | 503,862 | -0.21(-0.48%) |
Jun 11, 2019 | 44.24 | 44.52 | 43.82 | 43.95 | 452,489 | +0.40(+0.92%) |
Jun 10, 2019 | 43.39 | 44.03 | 43.39 | 43.54 | 382,291 | +0.23(+0.53%) |
Jun 07, 2019 | 43.44 | 43.64 | 43.02 | 43.32 | 512,540 | +0.12(+0.27%) |
Jun 06, 2019 | 42.70 | 43.36 | 42.37 | 43.20 | 1,099,295 | +0.50(+1.17%) |
Jun 05, 2019 | 42.67 | 43.07 | 42.02 | 42.70 | 796,805 | +0.22(+0.52%) |
Jun 04, 2019 | 41.63 | 42.62 | 41.48 | 42.48 | 888,527 | +1.25(+3.03%) |