Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.22 | 39.27 | 38.89 | 38.99 | 480,814 | -0.23(-0.58%) |
Aug 29, 2019 | 39.25 | 39.28 | 39.05 | 39.22 | 423,870 | +0.43(+1.12%) |
Aug 28, 2019 | 38.64 | 38.98 | 38.59 | 38.78 | 702,289 | +0.38(+0.99%) |
Aug 27, 2019 | 38.74 | 38.85 | 38.40 | 38.40 | 734,053 | -0.54(-1.40%) |
Aug 26, 2019 | 38.89 | 39.08 | 38.76 | 38.94 | 610,674 | +0.55(+1.44%) |
Aug 23, 2019 | 38.81 | 39.02 | 38.35 | 38.39 | 783,834 | -0.35(-0.90%) |
Aug 22, 2019 | 39.05 | 39.07 | 38.70 | 38.74 | 769,318 | -0.50(-1.27%) |
Aug 21, 2019 | 39.29 | 39.36 | 39.12 | 39.24 | 791,982 | +0.06(+0.16%) |
Aug 20, 2019 | 39.40 | 39.41 | 39.15 | 39.17 | 1,165,438 | +0.33(+0.85%) |
Aug 19, 2019 | 38.95 | 39.17 | 38.80 | 38.84 | 846,958 | +0.13(+0.33%) |
Aug 16, 2019 | 38.69 | 38.81 | 38.67 | 38.71 | 957,634 | +0.18(+0.48%) |
Aug 15, 2019 | 38.54 | 38.71 | 38.25 | 38.53 | 1,716,567 | +1.83(+5.00%) |
Aug 14, 2019 | 36.86 | 36.99 | 36.66 | 36.69 | 1,350,381 | -0.64(-1.70%) |
Aug 13, 2019 | 37.10 | 37.50 | 36.92 | 37.33 | 1,177,522 | -0.08(-0.22%) |
Aug 12, 2019 | 37.65 | 37.79 | 37.38 | 37.41 | 765,953 | -0.69(-1.81%) |
Aug 09, 2019 | 38.19 | 38.44 | 37.95 | 38.11 | 1,043,666 | +0.77(+2.05%) |
Aug 08, 2019 | 37.22 | 37.52 | 37.00 | 37.34 | 1,390,436 | +0.30(+0.82%) |
Aug 07, 2019 | 37.06 | 37.17 | 36.92 | 37.04 | 1,572,323 | -0.48(-1.28%) |
Aug 06, 2019 | 37.72 | 37.75 | 37.24 | 37.52 | 1,087,810 | +0.52(+1.39%) |
Aug 05, 2019 | 37.31 | 37.39 | 36.89 | 37.00 | 1,325,255 | -1.35(-3.51%) |
Aug 02, 2019 | 38.40 | 38.44 | 38.17 | 38.34 | 670,680 | -0.36(-0.93%) |
Aug 01, 2019 | 39.26 | 39.26 | 38.63 | 38.70 | 942,060 | -0.56(-1.43%) |
Jul 31, 2019 | 39.50 | 39.50 | 39.14 | 39.27 | 793,468 | -0.23(-0.58%) |
Jul 30, 2019 | 39.78 | 39.83 | 39.47 | 39.50 | 917,223 | -0.41(-1.02%) |
Jul 29, 2019 | 39.98 | 40.00 | 39.71 | 39.90 | 902,537 | -0.18(-0.44%) |
Jul 26, 2019 | 40.07 | 40.17 | 39.92 | 40.08 | 589,964 | +0.06(+0.16%) |
Jul 25, 2019 | 40.36 | 40.36 | 39.98 | 40.01 | 574,080 | -0.42(-1.05%) |
Jul 24, 2019 | 40.69 | 40.69 | 40.44 | 40.44 | 522,621 | -0.39(-0.95%) |
Jul 23, 2019 | 40.74 | 40.88 | 40.56 | 40.82 | 678,850 | +0.27(+0.66%) |
Jul 22, 2019 | 41.04 | 41.11 | 40.49 | 40.56 | 1,526,091 | -0.85(-2.05%) |
Jul 19, 2019 | 41.67 | 41.73 | 41.35 | 41.41 | 569,026 | -0.17(-0.40%) |
Jul 18, 2019 | 41.50 | 41.59 | 41.38 | 41.57 | 422,837 | +0.12(+0.29%) |
Jul 17, 2019 | 41.58 | 41.72 | 41.38 | 41.45 | 360,174 | -0.07(-0.18%) |
Jul 16, 2019 | 41.84 | 41.89 | 41.52 | 41.52 | 595,528 | -0.18(-0.42%) |
Jul 15, 2019 | 41.36 | 41.70 | 41.20 | 41.70 | 1,232,463 | +0.54(+1.32%) |
Jul 12, 2019 | 41.37 | 41.37 | 41.09 | 41.16 | 384,160 | -0.15(-0.36%) |
Jul 11, 2019 | 41.53 | 41.55 | 41.21 | 41.30 | 497,959 | -0.23(-0.55%) |
Jul 10, 2019 | 41.69 | 41.72 | 41.39 | 41.53 | 470,918 | -0.15(-0.35%) |
Jul 09, 2019 | 41.64 | 41.78 | 41.57 | 41.68 | 662,500 | -0.06(-0.15%) |
Jul 08, 2019 | 41.64 | 41.87 | 41.59 | 41.75 | 485,675 | -0.12(-0.29%) |
Jul 05, 2019 | 41.84 | 41.94 | 41.70 | 41.87 | 407,160 | -0.42(-1.00%) |
Jul 03, 2019 | 42.11 | 42.29 | 42.07 | 42.29 | 365,717 | +0.25(+0.59%) |
Jul 02, 2019 | 41.95 | 42.24 | 41.92 | 42.04 | 556,285 | +0.06(+0.15%) |
Jul 01, 2019 | 42.40 | 42.43 | 41.85 | 41.98 | 830,175 | +0.23(+0.55%) |
Jun 28, 2019 | 41.91 | 42.08 | 41.69 | 41.75 | 477,461 | -0.19(-0.46%) |
Jun 27, 2019 | 41.86 | 41.96 | 41.74 | 41.94 | 688,672 | +0.51(+1.22%) |
Jun 26, 2019 | 41.52 | 41.57 | 41.35 | 41.43 | 528,496 | +0.18(+0.45%) |
Jun 25, 2019 | 41.40 | 41.62 | 41.23 | 41.25 | 622,932 | -0.22(-0.53%) |
Jun 24, 2019 | 41.63 | 41.76 | 41.41 | 41.47 | 578,285 | -0.34(-0.82%) |
Jun 21, 2019 | 41.56 | 41.96 | 41.51 | 41.81 | 852,508 | +0.05(+0.11%) |
Jun 20, 2019 | 41.50 | 41.78 | 41.44 | 41.76 | 914,003 | +0.70(+1.71%) |
Jun 19, 2019 | 41.09 | 41.17 | 40.99 | 41.06 | 591,328 | +0.26(+0.63%) |
Jun 18, 2019 | 40.56 | 40.87 | 40.44 | 40.81 | 826,454 | +0.63(+1.56%) |
Jun 17, 2019 | 40.25 | 40.27 | 40.04 | 40.18 | 467,491 | +0.11(+0.28%) |
Jun 14, 2019 | 40.37 | 40.46 | 39.88 | 40.07 | 1,339,842 | -0.67(-1.65%) |
Jun 13, 2019 | 40.49 | 40.75 | 40.44 | 40.74 | 803,050 | +0.41(+1.03%) |
Jun 12, 2019 | 40.61 | 40.66 | 40.30 | 40.33 | 1,084,472 | -0.70(-1.71%) |
Jun 11, 2019 | 41.42 | 41.51 | 41.01 | 41.03 | 706,796 | -0.17(-0.40%) |
Jun 10, 2019 | 41.36 | 41.41 | 41.16 | 41.19 | 458,972 | -0.40(-0.95%) |
Jun 07, 2019 | 41.57 | 41.79 | 41.45 | 41.59 | 402,386 | +0.30(+0.74%) |
Jun 06, 2019 | 41.28 | 41.48 | 41.18 | 41.29 | 425,423 | +0.13(+0.31%) |
Jun 05, 2019 | 41.40 | 41.45 | 41.08 | 41.16 | 546,680 | -0.31(-0.76%) |
Jun 04, 2019 | 41.46 | 41.50 | 41.24 | 41.47 | 696,796 | +0.14(+0.33%) |