Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.11 | 37.39 | 35.74 | 36.16 | 390,985 | -0.76(-2.07%) |
Aug 29, 2019 | 36.37 | 37.52 | 36.11 | 36.93 | 351,711 | +0.90(+2.51%) |
Aug 28, 2019 | 34.86 | 36.27 | 34.86 | 36.02 | 413,309 | +0.88(+2.51%) |
Aug 27, 2019 | 36.48 | 36.56 | 35.06 | 35.14 | 327,127 | -1.15(-3.17%) |
Aug 26, 2019 | 36.63 | 36.68 | 36.11 | 36.29 | 348,178 | +0.06(+0.16%) |
Aug 23, 2019 | 36.39 | 36.97 | 36.13 | 36.23 | 385,543 | -0.39(-1.06%) |
Aug 22, 2019 | 35.95 | 37.07 | 35.62 | 36.62 | 442,200 | +1.11(+3.13%) |
Aug 21, 2019 | 35.69 | 35.85 | 35.16 | 35.51 | 406,305 | +0.30(+0.85%) |
Aug 20, 2019 | 35.70 | 35.87 | 35.00 | 35.21 | 340,683 | -0.70(-1.96%) |
Aug 19, 2019 | 35.92 | 36.56 | 35.24 | 35.91 | 370,881 | +0.34(+0.95%) |
Aug 16, 2019 | 33.62 | 35.71 | 33.45 | 35.58 | 834,471 | +3.10(+9.53%) |
Aug 15, 2019 | 33.40 | 33.69 | 32.37 | 32.48 | 894,921 | -0.63(-1.89%) |
Aug 14, 2019 | 35.23 | 35.74 | 33.10 | 33.11 | 1,038,445 | -2.59(-7.26%) |
Aug 13, 2019 | 36.11 | 37.57 | 35.36 | 35.70 | 570,015 | -0.58(-1.59%) |
Aug 12, 2019 | 36.86 | 37.00 | 35.61 | 36.27 | 375,178 | -0.88(-2.38%) |
Aug 09, 2019 | 37.76 | 38.06 | 37.10 | 37.15 | 291,324 | -0.85(-2.25%) |
Aug 08, 2019 | 36.16 | 38.02 | 35.95 | 38.01 | 579,399 | +2.01(+5.58%) |
Aug 07, 2019 | 36.49 | 37.16 | 35.78 | 36.00 | 484,142 | -0.85(-2.31%) |
Aug 06, 2019 | 36.53 | 37.19 | 36.40 | 36.85 | 495,051 | +0.34(+0.92%) |
Aug 05, 2019 | 37.51 | 37.60 | 36.40 | 36.51 | 506,709 | -1.68(-4.40%) |
Aug 02, 2019 | 39.27 | 39.55 | 37.83 | 38.20 | 490,465 | -1.13(-2.87%) |
Aug 01, 2019 | 39.18 | 39.64 | 38.70 | 39.32 | 663,734 | +0.05(+0.13%) |
Jul 31, 2019 | 39.86 | 40.09 | 38.66 | 39.27 | 502,241 | -0.44(-1.10%) |
Jul 30, 2019 | 39.56 | 39.85 | 38.78 | 39.71 | 531,036 | -0.24(-0.59%) |
Jul 29, 2019 | 39.04 | 40.23 | 39.00 | 39.95 | 815,091 | +0.62(+1.58%) |
Jul 26, 2019 | 37.14 | 39.59 | 36.38 | 39.32 | 1,636,366 | +0.99(+2.58%) |
Jul 25, 2019 | 40.82 | 41.13 | 38.24 | 38.33 | 1,397,715 | -2.89(-7.01%) |
Jul 24, 2019 | 39.57 | 41.55 | 39.49 | 41.22 | 950,869 | +1.36(+3.40%) |
Jul 23, 2019 | 39.64 | 40.09 | 38.06 | 39.87 | 766,598 | +0.10(+0.25%) |
Jul 22, 2019 | 40.48 | 40.95 | 39.49 | 39.77 | 457,294 | -0.71(-1.76%) |
Jul 19, 2019 | 41.48 | 41.95 | 40.43 | 40.48 | 583,463 | -1.01(-2.43%) |
Jul 18, 2019 | 40.61 | 41.78 | 40.17 | 41.49 | 655,199 | +0.76(+1.87%) |
Jul 17, 2019 | 40.11 | 41.09 | 39.64 | 40.73 | 517,283 | +0.69(+1.73%) |
Jul 16, 2019 | 39.17 | 40.27 | 38.86 | 40.04 | 417,368 | +0.76(+1.94%) |
Jul 15, 2019 | 41.06 | 41.44 | 39.17 | 39.27 | 703,751 | -2.26(-5.43%) |
Jul 12, 2019 | 41.44 | 41.63 | 40.33 | 41.53 | 598,424 | -0.06(-0.14%) |
Jul 11, 2019 | 41.95 | 42.14 | 40.89 | 41.59 | 501,983 | -0.21(-0.50%) |
Jul 10, 2019 | 42.82 | 42.82 | 41.35 | 41.80 | 473,960 | -0.98(-2.29%) |
Jul 09, 2019 | 42.79 | 43.12 | 42.23 | 42.78 | 278,114 | -0.37(-0.85%) |
Jul 08, 2019 | 43.89 | 43.97 | 42.46 | 43.14 | 442,609 | -1.06(-2.40%) |
Jul 05, 2019 | 43.04 | 44.35 | 42.98 | 44.20 | 229,665 | +1.02(+2.36%) |
Jul 03, 2019 | 42.58 | 43.66 | 42.39 | 43.18 | 207,123 | +0.53(+1.25%) |
Jul 02, 2019 | 42.37 | 42.90 | 41.49 | 42.65 | 474,274 | -0.91(-2.09%) |
Jul 01, 2019 | 44.07 | 44.08 | 42.41 | 43.56 | 471,459 | +0.09(+0.20%) |
Jun 28, 2019 | 43.50 | 43.64 | 42.45 | 43.47 | 355,718 | +0.93(+2.19%) |
Jun 27, 2019 | 41.61 | 42.72 | 41.26 | 42.54 | 313,353 | +1.10(+2.65%) |
Jun 26, 2019 | 42.62 | 42.62 | 40.81 | 41.44 | 518,807 | -1.10(-2.58%) |
Jun 25, 2019 | 42.83 | 43.37 | 41.80 | 42.54 | 822,356 | -0.59(-1.38%) |
Jun 24, 2019 | 42.59 | 43.91 | 42.59 | 43.13 | 736,094 | +0.80(+1.89%) |
Jun 21, 2019 | 43.60 | 44.26 | 42.22 | 42.33 | 590,034 | -1.47(-3.36%) |
Jun 20, 2019 | 40.91 | 44.10 | 40.06 | 43.80 | 883,020 | +2.92(+7.14%) |
Jun 19, 2019 | 42.16 | 42.19 | 40.48 | 40.89 | 534,684 | -1.27(-3.00%) |
Jun 18, 2019 | 42.25 | 42.65 | 41.77 | 42.15 | 502,975 | -0.03(-0.07%) |
Jun 17, 2019 | 41.82 | 42.90 | 41.36 | 42.18 | 466,198 | +0.27(+0.64%) |
Jun 14, 2019 | 42.97 | 45.67 | 41.87 | 41.92 | 908,654 | +0.92(+2.24%) |
Jun 13, 2019 | 40.81 | 41.53 | 40.68 | 41.00 | 605,799 | +0.52(+1.30%) |
Jun 12, 2019 | 40.94 | 41.01 | 40.20 | 40.47 | 408,950 | -0.50(-1.23%) |
Jun 11, 2019 | 42.08 | 42.79 | 40.80 | 40.98 | 414,220 | -1.02(-2.43%) |
Jun 10, 2019 | 42.95 | 43.52 | 41.95 | 41.99 | 403,532 | -0.80(-1.87%) |
Jun 07, 2019 | 42.23 | 43.59 | 41.23 | 42.80 | 639,768 | +0.68(+1.62%) |
Jun 06, 2019 | 42.27 | 42.27 | 41.25 | 42.11 | 523,015 | +0.18(+0.42%) |
Jun 05, 2019 | 42.73 | 43.03 | 41.76 | 41.93 | 439,105 | -0.68(-1.60%) |
Jun 04, 2019 | 41.74 | 43.14 | 41.74 | 42.62 | 337,479 | +1.23(+2.96%) |