Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.39 | 38.87 | 38.34 | 38.54 | 978,804 | +0.57(+1.51%) |
Aug 29, 2019 | 37.49 | 38.18 | 37.41 | 37.97 | 683,814 | +1.00(+2.71%) |
Aug 28, 2019 | 36.20 | 37.28 | 35.94 | 36.97 | 1,121,684 | +0.80(+2.22%) |
Aug 27, 2019 | 35.84 | 37.77 | 35.84 | 36.16 | 1,941,598 | +0.95(+2.69%) |
Aug 26, 2019 | 35.62 | 35.77 | 34.95 | 35.22 | 765,883 | +0.08(+0.23%) |
Aug 23, 2019 | 36.08 | 36.43 | 35.00 | 35.14 | 591,936 | -1.28(-3.51%) |
Aug 22, 2019 | 36.27 | 36.56 | 35.83 | 36.42 | 433,280 | +0.41(+1.14%) |
Aug 21, 2019 | 35.99 | 36.28 | 35.63 | 36.00 | 604,475 | +0.82(+2.34%) |
Aug 20, 2019 | 35.37 | 35.45 | 34.88 | 35.18 | 698,724 | -0.58(-1.62%) |
Aug 19, 2019 | 36.07 | 36.08 | 35.62 | 35.76 | 651,088 | +0.27(+0.76%) |
Aug 16, 2019 | 34.88 | 35.53 | 34.88 | 35.49 | 1,974,949 | +0.93(+2.69%) |
Aug 15, 2019 | 35.22 | 35.36 | 34.49 | 34.56 | 604,536 | -0.49(-1.40%) |
Aug 14, 2019 | 35.57 | 35.66 | 35.06 | 35.06 | 783,298 | -1.39(-3.83%) |
Aug 13, 2019 | 35.64 | 36.89 | 35.60 | 36.45 | 752,157 | +0.67(+1.87%) |
Aug 12, 2019 | 36.33 | 36.41 | 35.65 | 35.78 | 500,670 | -1.14(-3.08%) |
Aug 09, 2019 | 37.34 | 37.36 | 36.50 | 36.92 | 531,187 | -0.68(-1.81%) |
Aug 08, 2019 | 36.98 | 37.60 | 36.88 | 37.60 | 848,172 | +0.92(+2.51%) |
Aug 07, 2019 | 36.04 | 36.83 | 35.70 | 36.67 | 552,342 | -0.06(-0.17%) |
Aug 06, 2019 | 36.37 | 36.81 | 36.18 | 36.74 | 612,308 | +0.66(+1.83%) |
Aug 05, 2019 | 36.92 | 37.09 | 35.68 | 36.08 | 1,087,982 | -1.76(-4.65%) |
Aug 02, 2019 | 38.08 | 38.27 | 37.22 | 37.84 | 706,609 | -0.42(-1.10%) |
Aug 01, 2019 | 39.67 | 39.85 | 38.08 | 38.26 | 690,524 | -1.52(-3.82%) |
Jul 31, 2019 | 40.25 | 40.36 | 39.27 | 39.78 | 1,808,953 | -0.47(-1.18%) |
Jul 30, 2019 | 39.63 | 40.26 | 39.41 | 40.25 | 729,266 | +0.21(+0.54%) |
Jul 29, 2019 | 40.44 | 40.54 | 39.93 | 40.04 | 806,686 | -0.55(-1.35%) |
Jul 26, 2019 | 39.97 | 40.80 | 39.91 | 40.59 | 705,479 | +0.62(+1.55%) |
Jul 25, 2019 | 40.61 | 40.61 | 39.82 | 39.96 | 728,733 | -0.58(-1.42%) |
Jul 24, 2019 | 39.68 | 40.62 | 39.47 | 40.54 | 823,887 | +0.68(+1.71%) |
Jul 23, 2019 | 39.50 | 39.91 | 39.33 | 39.86 | 602,227 | +0.60(+1.54%) |
Jul 22, 2019 | 39.45 | 39.47 | 38.94 | 39.25 | 600,306 | -0.07(-0.18%) |
Jul 19, 2019 | 39.42 | 39.82 | 39.32 | 39.33 | 780,570 | -0.03(-0.07%) |
Jul 18, 2019 | 38.60 | 39.36 | 38.56 | 39.35 | 673,786 | +0.75(+1.93%) |
Jul 17, 2019 | 39.13 | 39.13 | 38.31 | 38.61 | 930,045 | -0.60(-1.54%) |
Jul 16, 2019 | 39.29 | 39.44 | 39.05 | 39.21 | 690,531 | +0.12(+0.32%) |
Jul 15, 2019 | 39.80 | 39.80 | 38.73 | 39.09 | 883,377 | -0.59(-1.50%) |
Jul 12, 2019 | 38.75 | 39.69 | 38.75 | 39.68 | 995,585 | +0.97(+2.50%) |
Jul 11, 2019 | 38.82 | 39.02 | 38.52 | 38.71 | 809,357 | -0.04(-0.09%) |
Jul 10, 2019 | 38.60 | 38.77 | 38.31 | 38.75 | 666,404 | +0.36(+0.95%) |
Jul 09, 2019 | 38.00 | 38.52 | 37.91 | 38.39 | 851,606 | +0.22(+0.58%) |
Jul 08, 2019 | 38.53 | 38.68 | 37.99 | 38.16 | 811,909 | -0.70(-1.80%) |
Jul 05, 2019 | 38.70 | 38.86 | 38.31 | 38.86 | 364,860 | +0.15(+0.39%) |
Jul 03, 2019 | 38.34 | 38.87 | 38.24 | 38.71 | 401,165 | +0.54(+1.42%) |
Jul 02, 2019 | 38.52 | 38.55 | 38.05 | 38.17 | 534,910 | -0.41(-1.06%) |
Jul 01, 2019 | 38.68 | 38.94 | 38.23 | 38.58 | 644,243 | +0.33(+0.86%) |
Jun 28, 2019 | 38.07 | 38.46 | 38.04 | 38.25 | 2,653,128 | +0.29(+0.77%) |
Jun 27, 2019 | 37.61 | 38.07 | 37.53 | 37.96 | 583,566 | +0.62(+1.66%) |
Jun 26, 2019 | 37.06 | 37.51 | 37.02 | 37.34 | 496,535 | +0.38(+1.03%) |
Jun 25, 2019 | 37.35 | 37.35 | 36.84 | 36.96 | 827,524 | -0.37(-1.00%) |
Jun 24, 2019 | 37.42 | 37.69 | 37.25 | 37.33 | 953,410 | -0.04(-0.09%) |
Jun 21, 2019 | 37.86 | 37.86 | 37.29 | 37.37 | 1,330,679 | -0.59(-1.57%) |
Jun 20, 2019 | 37.77 | 38.03 | 37.42 | 37.96 | 787,617 | +0.70(+1.88%) |
Jun 19, 2019 | 37.24 | 37.52 | 37.00 | 37.26 | 1,092,623 | +0.07(+0.19%) |
Jun 18, 2019 | 36.63 | 37.46 | 36.35 | 37.19 | 883,110 | +0.92(+2.54%) |
Jun 17, 2019 | 36.70 | 36.88 | 36.20 | 36.27 | 642,165 | -0.40(-1.09%) |
Jun 14, 2019 | 36.49 | 36.79 | 36.29 | 36.67 | 577,169 | +0.13(+0.36%) |
Jun 13, 2019 | 36.56 | 36.67 | 36.25 | 36.53 | 798,710 | +0.06(+0.17%) |
Jun 12, 2019 | 36.45 | 36.67 | 36.23 | 36.47 | 655,176 | -0.04(-0.10%) |
Jun 11, 2019 | 36.90 | 37.16 | 36.29 | 36.51 | 566,554 | +0.11(+0.29%) |
Jun 10, 2019 | 36.08 | 36.56 | 36.08 | 36.40 | 593,955 | +0.62(+1.74%) |
Jun 07, 2019 | 35.82 | 35.95 | 35.59 | 35.78 | 794,551 | +0.08(+0.22%) |
Jun 06, 2019 | 35.24 | 35.80 | 35.09 | 35.70 | 716,559 | +0.51(+1.44%) |
Jun 05, 2019 | 35.25 | 35.36 | 34.52 | 35.19 | 715,427 | -0.06(-0.18%) |
Jun 04, 2019 | 34.25 | 35.26 | 34.10 | 35.25 | 698,700 | +1.58(+4.69%) |