Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.29 | 37.52 | 37.13 | 37.36 | 5,203 | -0.06(-0.15%) |
Aug 29, 2019 | 37.57 | 37.66 | 37.36 | 37.42 | 7,630 | -0.53(-1.40%) |
Aug 28, 2019 | 38.11 | 38.26 | 37.89 | 37.95 | 13,120 | -0.19(-0.50%) |
Aug 27, 2019 | 37.52 | 38.14 | 37.36 | 38.14 | 8,436 | +0.32(+0.86%) |
Aug 26, 2019 | 38.03 | 38.33 | 37.82 | 37.82 | 11,974 | -0.63(-1.63%) |
Aug 23, 2019 | 37.44 | 38.64 | 36.98 | 38.45 | 18,818 | +1.03(+2.75%) |
Aug 22, 2019 | 37.78 | 38.09 | 37.36 | 37.42 | 6,787 | -0.34(-0.91%) |
Aug 21, 2019 | 37.97 | 38.03 | 37.61 | 37.76 | 8,236 | -0.30(-0.80%) |
Aug 20, 2019 | 37.69 | 38.07 | 37.49 | 38.07 | 11,782 | +0.61(+1.63%) |
Aug 19, 2019 | 37.88 | 38.03 | 37.40 | 37.46 | 16,527 | -0.59(-1.55%) |
Aug 16, 2019 | 38.54 | 38.71 | 37.91 | 38.05 | 19,817 | -0.68(-1.77%) |
Aug 15, 2019 | 39.28 | 39.36 | 38.62 | 38.73 | 26,462 | -0.84(-2.12%) |
Aug 14, 2019 | 38.66 | 39.63 | 38.66 | 39.57 | 40,521 | +1.20(+3.12%) |
Aug 13, 2019 | 38.45 | 38.91 | 38.14 | 38.37 | 7,713 | -0.02(-0.05%) |
Aug 12, 2019 | 38.24 | 38.79 | 38.11 | 38.39 | 13,902 | +0.25(+0.65%) |
Aug 09, 2019 | 38.14 | 38.82 | 37.95 | 38.14 | 18,713 | +0.02(+0.05%) |
Aug 08, 2019 | 39.08 | 39.80 | 38.09 | 38.12 | 20,466 | -1.29(-3.28%) |
Aug 07, 2019 | 40.31 | 41.30 | 39.00 | 39.42 | 26,506 | -0.82(-2.03%) |
Aug 06, 2019 | 40.81 | 41.03 | 39.86 | 40.24 | 28,779 | -0.93(-2.26%) |
Aug 05, 2019 | 40.50 | 42.04 | 40.50 | 41.17 | 23,992 | +1.56(+3.94%) |
Aug 02, 2019 | 39.93 | 39.95 | 39.27 | 39.61 | 16,820 | -0.42(-1.05%) |
Aug 01, 2019 | 39.91 | 40.37 | 39.30 | 40.03 | 14,914 | +0.10(+0.24%) |
Jul 31, 2019 | 39.59 | 40.34 | 39.09 | 39.93 | 17,696 | +0.25(+0.62%) |
Jul 30, 2019 | 40.25 | 40.25 | 39.40 | 39.68 | 7,380 | -0.51(-1.28%) |
Jul 29, 2019 | 40.39 | 40.39 | 39.76 | 40.20 | 11,562 | -0.27(-0.66%) |
Jul 26, 2019 | 40.69 | 40.98 | 40.35 | 40.46 | 6,097 | -0.34(-0.84%) |
Jul 25, 2019 | 40.48 | 40.97 | 40.48 | 40.81 | 12,148 | +0.44(+1.08%) |
Jul 24, 2019 | 40.50 | 40.73 | 40.24 | 40.37 | 9,694 | -0.15(-0.38%) |
Jul 23, 2019 | 41.23 | 41.40 | 40.48 | 40.52 | 18,750 | -0.82(-1.98%) |
Jul 22, 2019 | 41.23 | 41.61 | 41.09 | 41.34 | 16,750 | +0.00(+0.00%) |
Jul 19, 2019 | 40.06 | 41.38 | 39.99 | 41.34 | 19,711 | +1.26(+3.13%) |
Jul 18, 2019 | 40.22 | 40.64 | 39.89 | 40.08 | 20,193 | +0.06(+0.14%) |
Jul 17, 2019 | 39.53 | 40.46 | 39.40 | 40.03 | 11,981 | +0.27(+0.67%) |
Jul 16, 2019 | 39.68 | 39.91 | 39.47 | 39.76 | 19,936 | +0.23(+0.58%) |
Jul 15, 2019 | 39.44 | 39.72 | 39.09 | 39.53 | 11,637 | -0.04(-0.10%) |
Jul 12, 2019 | 39.47 | 39.80 | 39.36 | 39.57 | 10,092 | +0.20(+0.51%) |
Jul 11, 2019 | 38.45 | 39.67 | 38.45 | 39.37 | 14,419 | +0.85(+2.20%) |
Jul 10, 2019 | 38.77 | 38.91 | 38.31 | 38.52 | 21,052 | -0.34(-0.88%) |
Jul 09, 2019 | 39.44 | 39.49 | 38.83 | 38.87 | 14,057 | -0.40(-1.02%) |
Jul 08, 2019 | 39.55 | 39.55 | 39.08 | 39.27 | 21,524 | -0.17(-0.43%) |
Jul 05, 2019 | 39.74 | 40.56 | 39.25 | 39.44 | 21,919 | +0.28(+0.70%) |
Jul 03, 2019 | 40.10 | 40.10 | 39.15 | 39.16 | 18,923 | -1.04(-2.58%) |
Jul 02, 2019 | 41.43 | 41.43 | 40.18 | 40.20 | 30,764 | -1.33(-3.21%) |
Jul 01, 2019 | 41.03 | 42.36 | 40.92 | 41.53 | 34,797 | +0.15(+0.37%) |
Jun 28, 2019 | 41.59 | 41.66 | 40.94 | 41.38 | 38,057 | -0.40(-0.96%) |
Jun 27, 2019 | 42.46 | 42.50 | 41.68 | 41.78 | 16,235 | -0.97(-2.27%) |
Jun 26, 2019 | 41.17 | 42.92 | 41.17 | 42.75 | 25,304 | +1.64(+3.98%) |
Jun 25, 2019 | 40.01 | 41.17 | 39.80 | 41.11 | 25,326 | +1.04(+2.60%) |
Jun 24, 2019 | 39.43 | 40.16 | 39.37 | 40.07 | 9,637 | +0.47(+1.20%) |
Jun 21, 2019 | 39.03 | 39.90 | 39.03 | 39.60 | 20,287 | +0.87(+2.25%) |
Jun 20, 2019 | 38.59 | 38.82 | 38.48 | 38.73 | 11,422 | -0.28(-0.73%) |
Jun 19, 2019 | 39.56 | 39.91 | 38.84 | 39.01 | 10,123 | -0.49(-1.25%) |
Jun 18, 2019 | 39.10 | 39.79 | 38.67 | 39.50 | 25,614 | +0.13(+0.34%) |
Jun 17, 2019 | 40.09 | 40.09 | 39.33 | 39.37 | 21,467 | -0.83(-2.07%) |
Jun 14, 2019 | 40.34 | 40.34 | 39.84 | 40.20 | 25,570 | -0.13(-0.33%) |
Jun 13, 2019 | 40.52 | 40.64 | 40.34 | 40.34 | 5,503 | -0.27(-0.65%) |
Jun 12, 2019 | 40.73 | 40.75 | 40.32 | 40.60 | 9,931 | -0.27(-0.65%) |
Jun 11, 2019 | 40.71 | 41.38 | 40.66 | 40.87 | 14,957 | -0.08(-0.18%) |
Jun 10, 2019 | 40.69 | 41.29 | 40.68 | 40.94 | 33,699 | +0.17(+0.42%) |
Jun 07, 2019 | 40.52 | 40.85 | 40.09 | 40.77 | 24,884 | -0.21(-0.51%) |
Jun 06, 2019 | 41.04 | 41.58 | 40.88 | 40.98 | 33,592 | -0.15(-0.37%) |
Jun 05, 2019 | 42.47 | 42.49 | 41.09 | 41.13 | 56,626 | -1.74(-4.06%) |
Jun 04, 2019 | 42.63 | 43.65 | 42.61 | 42.87 | 21,078 | +0.32(+0.76%) |