Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.13 | 34.25 | 33.65 | 33.93 | 244,359 | +0.10(+0.30%) |
Aug 29, 2019 | 33.77 | 34.05 | 33.48 | 33.83 | 419,296 | +0.52(+1.56%) |
Aug 28, 2019 | 33.18 | 33.50 | 32.76 | 33.31 | 356,929 | -0.05(-0.14%) |
Aug 27, 2019 | 34.21 | 34.25 | 33.34 | 33.35 | 278,914 | -0.55(-1.61%) |
Aug 26, 2019 | 34.00 | 34.00 | 33.42 | 33.90 | 928,169 | +0.36(+1.06%) |
Aug 23, 2019 | 34.80 | 35.03 | 33.44 | 33.54 | 309,705 | -1.48(-4.21%) |
Aug 22, 2019 | 35.38 | 35.66 | 34.96 | 35.02 | 243,597 | -0.20(-0.57%) |
Aug 21, 2019 | 35.06 | 35.39 | 34.94 | 35.22 | 177,364 | +0.51(+1.47%) |
Aug 20, 2019 | 35.35 | 35.35 | 34.68 | 34.71 | 443,696 | -0.74(-2.08%) |
Aug 19, 2019 | 35.48 | 35.71 | 35.22 | 35.45 | 257,440 | +0.36(+1.04%) |
Aug 16, 2019 | 34.76 | 35.38 | 34.76 | 35.08 | 232,827 | +0.44(+1.26%) |
Aug 15, 2019 | 34.93 | 34.93 | 34.20 | 34.65 | 352,013 | -0.32(-0.91%) |
Aug 14, 2019 | 35.74 | 35.78 | 34.76 | 34.96 | 283,390 | -1.37(-3.78%) |
Aug 13, 2019 | 36.10 | 37.34 | 36.10 | 36.34 | 256,246 | +0.12(+0.33%) |
Aug 12, 2019 | 36.74 | 36.75 | 36.10 | 36.22 | 194,916 | -0.74(-2.00%) |
Aug 09, 2019 | 37.28 | 37.35 | 36.76 | 36.96 | 207,678 | -0.47(-1.26%) |
Aug 08, 2019 | 36.74 | 37.47 | 36.66 | 37.43 | 201,648 | +0.95(+2.60%) |
Aug 07, 2019 | 36.19 | 36.53 | 35.89 | 36.49 | 246,122 | -0.13(-0.35%) |
Aug 06, 2019 | 36.09 | 36.71 | 36.09 | 36.61 | 388,271 | +0.65(+1.80%) |
Aug 05, 2019 | 36.19 | 36.69 | 35.47 | 35.97 | 445,710 | -1.08(-2.92%) |
Aug 02, 2019 | 37.29 | 37.30 | 36.80 | 37.05 | 212,949 | -0.36(-0.97%) |
Aug 01, 2019 | 38.33 | 38.85 | 37.27 | 37.41 | 421,980 | -0.91(-2.38%) |
Jul 31, 2019 | 38.54 | 38.77 | 37.71 | 38.32 | 1,752,406 | -0.15(-0.38%) |
Jul 30, 2019 | 37.80 | 38.66 | 37.41 | 38.47 | 341,800 | +0.46(+1.20%) |
Jul 29, 2019 | 38.24 | 38.44 | 37.84 | 38.02 | 397,916 | -0.24(-0.62%) |
Jul 26, 2019 | 37.79 | 38.41 | 37.58 | 38.25 | 279,722 | +0.53(+1.40%) |
Jul 25, 2019 | 37.79 | 38.15 | 37.56 | 37.72 | 440,755 | -0.14(-0.36%) |
Jul 24, 2019 | 37.59 | 37.97 | 37.13 | 37.86 | 336,731 | +0.15(+0.39%) |
Jul 23, 2019 | 37.54 | 37.78 | 37.20 | 37.71 | 236,598 | +0.34(+0.90%) |
Jul 22, 2019 | 37.76 | 37.91 | 37.29 | 37.38 | 262,019 | -0.28(-0.75%) |
Jul 19, 2019 | 38.12 | 38.43 | 37.65 | 37.66 | 315,196 | -0.52(-1.36%) |
Jul 18, 2019 | 37.82 | 38.22 | 37.48 | 38.18 | 377,364 | +0.69(+1.85%) |
Jul 17, 2019 | 37.53 | 37.92 | 37.32 | 37.49 | 334,315 | -0.15(-0.41%) |
Jul 16, 2019 | 37.78 | 37.90 | 37.51 | 37.64 | 434,729 | -0.15(-0.39%) |
Jul 15, 2019 | 37.62 | 38.09 | 37.40 | 37.79 | 376,433 | +0.28(+0.75%) |
Jul 12, 2019 | 37.19 | 37.69 | 37.15 | 37.51 | 298,502 | +0.35(+0.93%) |
Jul 11, 2019 | 37.01 | 37.24 | 36.53 | 37.16 | 212,378 | +0.20(+0.54%) |
Jul 10, 2019 | 36.99 | 37.27 | 36.81 | 36.96 | 183,712 | +0.16(+0.45%) |
Jul 09, 2019 | 36.84 | 37.00 | 36.61 | 36.80 | 171,463 | -0.25(-0.66%) |
Jul 08, 2019 | 36.94 | 37.22 | 36.94 | 37.04 | 289,112 | -0.05(-0.12%) |
Jul 05, 2019 | 36.47 | 37.13 | 36.35 | 37.09 | 285,982 | +0.46(+1.27%) |
Jul 03, 2019 | 36.32 | 36.75 | 36.10 | 36.62 | 244,469 | +0.47(+1.31%) |
Jul 02, 2019 | 36.51 | 36.56 | 35.89 | 36.15 | 243,684 | -0.41(-1.12%) |
Jul 01, 2019 | 36.68 | 36.77 | 36.20 | 36.56 | 411,834 | +0.30(+0.82%) |
Jun 28, 2019 | 36.00 | 36.69 | 36.00 | 36.26 | 769,609 | +0.33(+0.91%) |
Jun 27, 2019 | 35.45 | 35.97 | 35.27 | 35.93 | 333,479 | +0.64(+1.82%) |
Jun 26, 2019 | 35.48 | 35.60 | 35.06 | 35.29 | 338,651 | -0.05(-0.15%) |
Jun 25, 2019 | 35.34 | 35.54 | 35.00 | 35.34 | 351,066 | +0.11(+0.31%) |
Jun 24, 2019 | 35.78 | 35.85 | 35.14 | 35.23 | 403,743 | -0.50(-1.40%) |
Jun 21, 2019 | 36.06 | 36.52 | 35.73 | 35.73 | 446,143 | -0.53(-1.45%) |
Jun 20, 2019 | 36.26 | 36.47 | 36.06 | 36.26 | 313,130 | +0.00(+0.00%) |
Jun 19, 2019 | 36.15 | 36.31 | 35.93 | 36.26 | 290,447 | +0.11(+0.30%) |
Jun 18, 2019 | 36.61 | 36.83 | 36.05 | 36.15 | 234,216 | -0.11(-0.30%) |
Jun 17, 2019 | 36.25 | 36.56 | 36.16 | 36.26 | 450,105 | +0.22(+0.60%) |
Jun 14, 2019 | 36.03 | 36.62 | 35.87 | 36.04 | 357,555 | -0.05(-0.13%) |
Jun 13, 2019 | 36.26 | 36.40 | 36.06 | 36.09 | 532,644 | -0.02(-0.05%) |
Jun 12, 2019 | 35.78 | 36.52 | 35.55 | 36.10 | 518,009 | +0.19(+0.53%) |
Jun 11, 2019 | 36.09 | 36.10 | 35.33 | 35.91 | 481,827 | +0.14(+0.38%) |
Jun 10, 2019 | 35.77 | 35.84 | 35.35 | 35.78 | 733,645 | +0.10(+0.28%) |
Jun 07, 2019 | 36.02 | 36.25 | 35.35 | 35.68 | 586,915 | -0.38(-1.06%) |
Jun 06, 2019 | 35.35 | 37.47 | 34.49 | 36.06 | 1,125,528 | +2.27(+6.71%) |
Jun 05, 2019 | 33.97 | 34.13 | 33.27 | 33.79 | 642,013 | -0.29(-0.85%) |
Jun 04, 2019 | 33.26 | 34.18 | 33.03 | 34.08 | 458,144 | +1.15(+3.50%) |