Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.43 | 38.43 | 38.06 | 38.18 | 10,900 | +0.02(+0.05%) |
Aug 29, 2019 | 37.97 | 38.24 | 37.88 | 38.16 | 18,677 | +0.57(+1.52%) |
Aug 28, 2019 | 37.15 | 37.63 | 37.15 | 37.59 | 5,417 | +0.18(+0.48%) |
Aug 27, 2019 | 37.67 | 37.67 | 37.34 | 37.41 | 14,223 | +0.00(+0.00%) |
Aug 26, 2019 | 37.24 | 37.41 | 37.16 | 37.41 | 122,381 | +0.42(+1.14%) |
Aug 23, 2019 | 37.84 | 38.05 | 36.88 | 36.99 | 14,500 | -1.00(-2.63%) |
Aug 22, 2019 | 38.09 | 38.09 | 37.73 | 37.99 | 6,496 | +0.01(+0.03%) |
Aug 21, 2019 | 37.95 | 38.00 | 37.87 | 37.98 | 10,014 | +0.42(+1.13%) |
Aug 20, 2019 | 37.54 | 37.66 | 37.54 | 37.56 | 4,202 | -0.15(-0.41%) |
Aug 19, 2019 | 37.64 | 37.76 | 37.59 | 37.71 | 9,681 | +0.48(+1.30%) |
Aug 16, 2019 | 36.99 | 37.23 | 36.99 | 37.23 | 6,100 | +0.54(+1.48%) |
Aug 15, 2019 | 36.63 | 36.76 | 36.58 | 36.68 | 13,056 | +0.05(+0.15%) |
Aug 14, 2019 | 37.20 | 37.20 | 36.57 | 36.63 | 37,352 | -1.06(-2.81%) |
Aug 13, 2019 | 37.78 | 37.79 | 37.50 | 37.69 | 10,220 | +0.59(+1.60%) |
Aug 12, 2019 | 37.27 | 37.37 | 36.97 | 37.10 | 6,736 | -0.58(-1.55%) |
Aug 09, 2019 | 37.68 | 37.79 | 37.57 | 37.68 | 7,500 | -0.27(-0.72%) |
Aug 08, 2019 | 37.26 | 37.98 | 37.26 | 37.95 | 5,958 | +0.90(+2.44%) |
Aug 07, 2019 | 36.54 | 37.05 | 36.40 | 37.05 | 6,527 | +0.18(+0.49%) |
Aug 06, 2019 | 36.52 | 36.90 | 36.52 | 36.87 | 4,716 | +0.66(+1.82%) |
Aug 05, 2019 | 37.02 | 37.02 | 36.04 | 36.21 | 12,515 | -1.20(-3.21%) |
Aug 02, 2019 | 37.58 | 37.58 | 37.23 | 37.41 | 5,700 | -0.38(-1.01%) |
Aug 01, 2019 | 38.04 | 38.52 | 37.68 | 37.79 | 6,468 | -0.25(-0.66%) |
Jul 31, 2019 | 38.48 | 38.51 | 38.04 | 38.04 | 4,564 | -0.46(-1.19%) |
Jul 30, 2019 | 38.36 | 38.58 | 38.36 | 38.50 | 180,131 | -0.07(-0.18%) |
Jul 29, 2019 | 38.71 | 38.71 | 38.44 | 38.57 | 8,321 | -0.12(-0.31%) |
Jul 26, 2019 | 38.41 | 38.69 | 38.41 | 38.69 | 45,100 | +0.51(+1.34%) |
Jul 25, 2019 | 38.20 | 38.28 | 38.12 | 38.18 | 4,116 | -0.37(-0.96%) |
Jul 24, 2019 | 38.38 | 38.55 | 38.37 | 38.55 | 6,271 | +0.33(+0.86%) |
Jul 23, 2019 | 38.21 | 38.23 | 38.00 | 38.22 | 12,159 | +0.23(+0.60%) |
Jul 22, 2019 | 37.83 | 38.06 | 37.83 | 37.99 | 5,420 | +0.15(+0.41%) |
Jul 19, 2019 | 38.34 | 38.77 | 37.84 | 37.84 | 254,500 | -0.21(-0.55%) |
Jul 18, 2019 | 37.95 | 38.09 | 37.78 | 38.04 | 20,070 | +0.14(+0.38%) |
Jul 17, 2019 | 38.17 | 38.17 | 37.90 | 37.90 | 81,656 | -0.30(-0.79%) |
Jul 16, 2019 | 38.33 | 38.34 | 38.19 | 38.20 | 6,634 | -0.15(-0.38%) |
Jul 15, 2019 | 38.60 | 38.61 | 38.20 | 38.35 | 19,117 | +0.02(+0.06%) |
Jul 12, 2019 | 38.10 | 38.33 | 38.10 | 38.33 | 13,100 | +0.26(+0.68%) |
Jul 11, 2019 | 37.92 | 38.07 | 37.88 | 38.07 | 59,106 | +0.26(+0.69%) |
Jul 10, 2019 | 37.82 | 37.99 | 37.67 | 37.81 | 146,644 | +0.20(+0.53%) |
Jul 09, 2019 | 37.45 | 37.61 | 37.41 | 37.61 | 23,837 | +0.05(+0.13%) |
Jul 08, 2019 | 37.80 | 37.80 | 37.48 | 37.56 | 17,199 | -0.26(-0.69%) |
Jul 05, 2019 | 37.77 | 37.86 | 37.49 | 37.82 | 41,600 | -0.06(-0.16%) |
Jul 03, 2019 | 37.82 | 37.88 | 37.74 | 37.88 | 2,600 | +0.28(+0.74%) |
Jul 02, 2019 | 37.53 | 37.60 | 37.41 | 37.60 | 20,309 | +0.07(+0.19%) |
Jul 01, 2019 | 37.95 | 37.95 | 37.43 | 37.53 | 38,247 | +0.37(+0.99%) |
Jun 28, 2019 | 36.98 | 37.16 | 36.97 | 37.16 | 20,600 | +0.22(+0.60%) |
Jun 27, 2019 | 36.85 | 36.97 | 36.83 | 36.94 | 5,166 | +0.23(+0.62%) |
Jun 26, 2019 | 36.83 | 36.86 | 36.67 | 36.71 | 7,738 | -0.01(-0.02%) |
Jun 25, 2019 | 37.15 | 37.15 | 36.72 | 36.72 | 4,882 | -0.49(-1.33%) |
Jun 24, 2019 | 37.38 | 37.38 | 37.21 | 37.21 | 2,773 | -0.16(-0.42%) |
Jun 21, 2019 | 37.33 | 37.39 | 37.33 | 37.37 | 2,800 | -0.11(-0.30%) |
Jun 20, 2019 | 37.50 | 37.50 | 37.37 | 37.48 | 7,444 | +0.39(+1.05%) |
Jun 19, 2019 | 36.83 | 37.09 | 36.81 | 37.09 | 3,578 | +0.32(+0.88%) |
Jun 18, 2019 | 36.78 | 36.97 | 36.70 | 36.77 | 6,421 | +0.39(+1.08%) |
Jun 17, 2019 | 36.60 | 36.60 | 36.37 | 36.37 | 4,738 | -0.03(-0.08%) |
Jun 14, 2019 | 36.37 | 36.45 | 36.34 | 36.40 | 2,000 | -0.07(-0.19%) |
Jun 13, 2019 | 36.50 | 36.52 | 36.47 | 36.47 | 1,772 | +0.14(+0.38%) |
Jun 12, 2019 | 36.38 | 36.38 | 36.31 | 36.34 | 451 | -0.08(-0.23%) |
Jun 11, 2019 | 36.94 | 36.94 | 36.30 | 36.42 | 12,288 | -0.11(-0.30%) |
Jun 10, 2019 | 36.64 | 36.72 | 36.53 | 36.53 | 5,985 | +0.20(+0.54%) |
Jun 07, 2019 | 36.23 | 36.42 | 36.23 | 36.33 | 11,700 | +0.49(+1.38%) |
Jun 06, 2019 | 35.61 | 35.84 | 35.61 | 35.84 | 1,878 | +0.21(+0.58%) |
Jun 05, 2019 | 35.56 | 35.63 | 35.40 | 35.63 | 17,646 | +0.43(+1.24%) |
Jun 04, 2019 | 34.97 | 35.20 | 34.66 | 35.20 | 10,319 | +0.87(+2.52%) |