Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 31.97 | 32.79 | 31.97 | 32.73 | 503,213 | +0.52(+1.62%) |
Aug 29, 2019 | 30.91 | 32.39 | 30.88 | 32.21 | 389,358 | +1.84(+6.05%) |
Aug 28, 2019 | 30.28 | 30.57 | 29.93 | 30.38 | 223,159 | -0.05(-0.16%) |
Aug 27, 2019 | 30.90 | 31.06 | 30.03 | 30.43 | 361,245 | -0.05(-0.16%) |
Aug 26, 2019 | 30.53 | 30.82 | 30.02 | 30.47 | 393,717 | +0.11(+0.36%) |
Aug 23, 2019 | 30.67 | 31.06 | 29.37 | 30.37 | 921,302 | -1.25(-3.95%) |
Aug 22, 2019 | 31.52 | 31.81 | 31.01 | 31.61 | 289,408 | +0.16(+0.50%) |
Aug 21, 2019 | 31.21 | 31.57 | 30.76 | 31.46 | 254,784 | +0.71(+2.30%) |
Aug 20, 2019 | 30.75 | 31.06 | 30.45 | 30.75 | 263,850 | -0.20(-0.63%) |
Aug 19, 2019 | 31.34 | 31.53 | 30.93 | 30.95 | 254,678 | +0.27(+0.86%) |
Aug 16, 2019 | 29.84 | 30.86 | 29.77 | 30.68 | 281,644 | +0.87(+2.93%) |
Aug 15, 2019 | 29.73 | 29.96 | 29.38 | 29.81 | 337,713 | +0.17(+0.56%) |
Aug 14, 2019 | 30.07 | 30.43 | 29.49 | 29.64 | 286,128 | -1.43(-4.61%) |
Aug 13, 2019 | 30.25 | 31.64 | 30.20 | 31.07 | 223,804 | +0.61(+2.00%) |
Aug 12, 2019 | 30.61 | 30.75 | 30.00 | 30.46 | 286,235 | -0.56(-1.80%) |
Aug 09, 2019 | 31.52 | 31.64 | 29.71 | 31.02 | 384,486 | -0.76(-2.38%) |
Aug 08, 2019 | 30.94 | 31.81 | 30.62 | 31.78 | 557,501 | +1.13(+3.68%) |
Aug 07, 2019 | 31.01 | 31.52 | 30.44 | 30.65 | 433,276 | -0.96(-3.04%) |
Aug 06, 2019 | 31.33 | 32.36 | 30.97 | 31.61 | 585,248 | +0.56(+1.80%) |
Aug 05, 2019 | 31.00 | 31.35 | 30.22 | 31.05 | 850,749 | -1.05(-3.27%) |
Aug 02, 2019 | 35.52 | 35.60 | 31.83 | 32.10 | 1,449,564 | -5.00(-13.47%) |
Aug 01, 2019 | 37.91 | 39.26 | 36.82 | 37.10 | 720,573 | -1.00(-2.63%) |
Jul 31, 2019 | 39.93 | 39.94 | 37.99 | 38.10 | 831,870 | -0.43(-1.12%) |
Jul 30, 2019 | 40.05 | 40.56 | 38.54 | 38.54 | 542,519 | -2.14(-5.26%) |
Jul 29, 2019 | 40.83 | 40.84 | 39.78 | 40.68 | 297,081 | -0.09(-0.22%) |
Jul 26, 2019 | 40.50 | 41.02 | 40.19 | 40.77 | 339,175 | +0.53(+1.32%) |
Jul 25, 2019 | 40.99 | 41.25 | 40.15 | 40.24 | 278,682 | -0.77(-1.87%) |
Jul 24, 2019 | 40.49 | 41.49 | 40.49 | 41.00 | 539,704 | +0.59(+1.46%) |
Jul 23, 2019 | 39.84 | 40.41 | 39.21 | 40.41 | 308,799 | +1.04(+2.64%) |
Jul 22, 2019 | 39.06 | 39.87 | 38.69 | 39.37 | 266,284 | +0.64(+1.65%) |
Jul 19, 2019 | 39.19 | 39.77 | 38.67 | 38.73 | 445,479 | -0.50(-1.28%) |
Jul 18, 2019 | 38.30 | 39.57 | 38.30 | 39.23 | 393,020 | +1.01(+2.65%) |
Jul 17, 2019 | 38.70 | 39.19 | 38.17 | 38.22 | 482,354 | -0.38(-0.99%) |
Jul 16, 2019 | 38.29 | 38.97 | 37.73 | 38.61 | 470,274 | +0.24(+0.61%) |
Jul 15, 2019 | 38.97 | 39.12 | 38.10 | 38.37 | 314,740 | -0.42(-1.09%) |
Jul 12, 2019 | 37.72 | 38.92 | 37.60 | 38.79 | 235,111 | +1.23(+3.27%) |
Jul 11, 2019 | 38.27 | 38.32 | 36.89 | 37.56 | 323,909 | -0.69(-1.80%) |
Jul 10, 2019 | 37.96 | 38.90 | 37.76 | 38.25 | 489,631 | +0.84(+2.26%) |
Jul 09, 2019 | 36.98 | 37.41 | 36.71 | 37.41 | 520,598 | -0.02(-0.05%) |
Jul 08, 2019 | 38.51 | 38.51 | 37.20 | 37.43 | 439,258 | -1.42(-3.67%) |
Jul 05, 2019 | 38.49 | 38.87 | 38.17 | 38.85 | 229,918 | -0.04(-0.10%) |
Jul 03, 2019 | 38.24 | 39.23 | 37.74 | 38.89 | 416,357 | +0.77(+2.01%) |
Jul 02, 2019 | 39.23 | 39.28 | 37.63 | 38.12 | 476,750 | -1.08(-2.76%) |
Jul 01, 2019 | 38.97 | 39.90 | 38.65 | 39.20 | 396,653 | +1.15(+3.02%) |
Jun 28, 2019 | 38.17 | 38.93 | 37.99 | 38.06 | 1,352,627 | +0.11(+0.28%) |
Jun 27, 2019 | 36.97 | 38.07 | 36.97 | 37.95 | 604,931 | +1.23(+3.34%) |
Jun 26, 2019 | 36.54 | 37.01 | 36.19 | 36.72 | 482,649 | +0.74(+2.05%) |
Jun 25, 2019 | 38.33 | 38.75 | 35.92 | 35.98 | 509,929 | -2.28(-5.95%) |
Jun 24, 2019 | 38.33 | 38.60 | 37.96 | 38.26 | 375,337 | +0.27(+0.72%) |
Jun 21, 2019 | 38.50 | 38.75 | 37.96 | 37.99 | 1,159,468 | -0.85(-2.20%) |
Jun 20, 2019 | 38.93 | 39.18 | 38.42 | 38.84 | 542,282 | +0.74(+1.93%) |
Jun 19, 2019 | 38.88 | 38.91 | 37.60 | 38.10 | 533,147 | -0.75(-1.92%) |
Jun 18, 2019 | 37.87 | 39.69 | 37.45 | 38.85 | 629,145 | +1.37(+3.64%) |
Jun 17, 2019 | 37.97 | 38.53 | 37.46 | 37.49 | 480,091 | -0.27(-0.73%) |
Jun 14, 2019 | 38.10 | 38.28 | 37.28 | 37.76 | 381,228 | -0.90(-2.34%) |
Jun 13, 2019 | 38.53 | 39.01 | 38.04 | 38.66 | 307,112 | +0.34(+0.90%) |
Jun 12, 2019 | 39.01 | 39.07 | 37.72 | 38.32 | 397,688 | -0.92(-2.35%) |
Jun 11, 2019 | 41.03 | 41.34 | 39.12 | 39.24 | 450,205 | -1.12(-2.77%) |
Jun 10, 2019 | 39.51 | 41.41 | 39.38 | 40.36 | 454,035 | +1.49(+3.84%) |
Jun 07, 2019 | 39.35 | 40.05 | 38.81 | 38.87 | 425,318 | -0.41(-1.05%) |
Jun 06, 2019 | 37.50 | 39.59 | 37.45 | 39.28 | 917,880 | +1.62(+4.30%) |
Jun 05, 2019 | 37.17 | 37.73 | 36.59 | 37.66 | 504,356 | +0.75(+2.04%) |
Jun 04, 2019 | 35.73 | 36.98 | 35.10 | 36.91 | 313,256 | +1.87(+5.34%) |