Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.23 | 38.23 | 37.98 | 38.20 | 25,600 | +0.20(+0.53%) |
Aug 29, 2019 | 37.79 | 38.04 | 37.69 | 38.00 | 39,176 | +1.03(+2.79%) |
Aug 28, 2019 | 36.68 | 36.98 | 36.59 | 36.97 | 48,941 | +0.21(+0.56%) |
Aug 27, 2019 | 36.59 | 36.85 | 36.58 | 36.76 | 39,093 | +0.29(+0.80%) |
Aug 26, 2019 | 36.30 | 36.53 | 36.27 | 36.47 | 39,381 | +0.49(+1.36%) |
Aug 23, 2019 | 36.22 | 36.26 | 35.98 | 35.98 | 38,700 | -0.25(-0.69%) |
Aug 22, 2019 | 36.37 | 36.38 | 36.14 | 36.23 | 71,257 | -0.55(-1.50%) |
Aug 21, 2019 | 36.49 | 36.85 | 36.46 | 36.78 | 34,100 | +1.72(+4.91%) |
Aug 20, 2019 | 35.06 | 35.14 | 34.89 | 35.06 | 36,758 | +0.03(+0.09%) |
Aug 19, 2019 | 35.09 | 35.16 | 34.89 | 35.03 | 29,310 | -0.29(-0.82%) |
Aug 16, 2019 | 35.12 | 35.32 | 35.10 | 35.32 | 40,500 | +0.51(+1.48%) |
Aug 15, 2019 | 34.64 | 34.85 | 34.61 | 34.81 | 44,138 | +0.48(+1.39%) |
Aug 14, 2019 | 34.60 | 34.63 | 34.26 | 34.33 | 51,271 | -0.58(-1.66%) |
Aug 13, 2019 | 34.81 | 35.00 | 34.80 | 34.91 | 38,398 | -0.04(-0.11%) |
Aug 12, 2019 | 35.04 | 35.17 | 34.95 | 34.95 | 29,324 | -0.01(-0.03%) |
Aug 09, 2019 | 34.99 | 35.10 | 34.84 | 34.96 | 44,200 | -0.01(-0.03%) |
Aug 08, 2019 | 34.83 | 35.12 | 34.82 | 34.97 | 41,181 | +0.15(+0.43%) |
Aug 07, 2019 | 34.41 | 34.82 | 34.41 | 34.82 | 50,960 | +0.64(+1.88%) |
Aug 06, 2019 | 34.22 | 34.32 | 34.05 | 34.18 | 89,186 | -0.07(-0.19%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.04 | 34.24 | 61,840 | -0.55(-1.57%) |
Aug 02, 2019 | 35.20 | 35.20 | 34.58 | 34.79 | 55,800 | -1.00(-2.79%) |
Aug 01, 2019 | 35.35 | 35.92 | 35.35 | 35.79 | 340,629 | +0.63(+1.79%) |
Jul 31, 2019 | 35.24 | 35.49 | 35.08 | 35.16 | 133,008 | -0.05(-0.14%) |
Jul 30, 2019 | 34.95 | 35.22 | 34.92 | 35.21 | 99,419 | -0.04(-0.11%) |
Jul 29, 2019 | 35.17 | 35.31 | 35.06 | 35.25 | 210,798 | +0.10(+0.28%) |
Jul 26, 2019 | 35.23 | 35.30 | 35.13 | 35.15 | 163,300 | +0.06(+0.17%) |
Jul 25, 2019 | 35.09 | 35.14 | 34.91 | 35.09 | 31,731 | -0.35(-0.98%) |
Jul 24, 2019 | 35.29 | 35.49 | 35.23 | 35.44 | 28,822 | -0.29(-0.83%) |
Jul 23, 2019 | 35.82 | 35.88 | 35.62 | 35.73 | 27,681 | +0.38(+1.07%) |
Jul 22, 2019 | 35.13 | 35.36 | 35.06 | 35.35 | 36,960 | +0.09(+0.26%) |
Jul 19, 2019 | 35.34 | 35.38 | 35.09 | 35.26 | 34,100 | -0.19(-0.54%) |
Jul 18, 2019 | 35.08 | 35.45 | 35.07 | 35.45 | 38,017 | +0.36(+1.03%) |
Jul 17, 2019 | 35.30 | 35.34 | 35.08 | 35.09 | 55,530 | -0.11(-0.31%) |
Jul 16, 2019 | 35.34 | 35.34 | 35.10 | 35.20 | 69,731 | -0.22(-0.62%) |
Jul 15, 2019 | 35.31 | 35.44 | 35.30 | 35.42 | 46,260 | -0.04(-0.11%) |
Jul 12, 2019 | 35.34 | 35.46 | 35.22 | 35.46 | 37,700 | +0.05(+0.14%) |
Jul 11, 2019 | 35.51 | 35.51 | 35.26 | 35.41 | 35,968 | -0.30(-0.84%) |
Jul 10, 2019 | 36.07 | 36.07 | 35.54 | 35.71 | 38,030 | -0.69(-1.90%) |
Jul 09, 2019 | 36.24 | 36.48 | 36.24 | 36.40 | 31,750 | +0.15(+0.41%) |
Jul 08, 2019 | 36.13 | 36.36 | 36.11 | 36.25 | 29,510 | -0.01(-0.03%) |
Jul 05, 2019 | 36.28 | 36.30 | 36.00 | 36.26 | 41,400 | -1.19(-3.17%) |
Jul 03, 2019 | 37.01 | 37.50 | 37.00 | 37.45 | 33,800 | +1.06(+2.91%) |
Jul 02, 2019 | 36.37 | 36.62 | 36.14 | 36.39 | 50,137 | -0.32(-0.87%) |
Jul 01, 2019 | 36.84 | 36.96 | 36.64 | 36.71 | 29,326 | -0.21(-0.57%) |
Jun 28, 2019 | 36.66 | 36.93 | 36.60 | 36.92 | 54,300 | +0.26(+0.70%) |
Jun 27, 2019 | 36.49 | 36.72 | 36.49 | 36.66 | 28,451 | -0.23(-0.61%) |
Jun 26, 2019 | 36.88 | 36.97 | 36.80 | 36.89 | 48,506 | -0.04(-0.11%) |
Jun 25, 2019 | 37.13 | 37.13 | 36.88 | 36.93 | 52,260 | -0.17(-0.46%) |
Jun 24, 2019 | 37.10 | 37.26 | 37.04 | 37.10 | 45,088 | +0.10(+0.27%) |
Jun 21, 2019 | 36.89 | 37.01 | 36.76 | 37.00 | 42,300 | +0.07(+0.19%) |
Jun 20, 2019 | 37.01 | 37.04 | 36.82 | 36.93 | 39,453 | +0.46(+1.26%) |
Jun 19, 2019 | 36.29 | 36.60 | 36.23 | 36.47 | 33,994 | +0.11(+0.30%) |
Jun 18, 2019 | 36.68 | 36.68 | 36.34 | 36.36 | 27,462 | +0.51(+1.42%) |
Jun 17, 2019 | 35.79 | 36.00 | 35.79 | 35.85 | 34,855 | +0.45(+1.28%) |
Jun 14, 2019 | 35.32 | 35.42 | 35.22 | 35.40 | 26,700 | -0.45(-1.25%) |
Jun 13, 2019 | 35.87 | 35.89 | 35.72 | 35.84 | 38,231 | -0.05(-0.13%) |
Jun 12, 2019 | 35.84 | 36.02 | 35.84 | 35.89 | 42,015 | -0.15(-0.42%) |
Jun 11, 2019 | 36.04 | 36.08 | 35.87 | 36.04 | 31,632 | +0.06(+0.17%) |
Jun 10, 2019 | 35.99 | 36.07 | 35.93 | 35.98 | 27,609 | -0.25(-0.69%) |
Jun 07, 2019 | 36.10 | 36.35 | 36.10 | 36.23 | 35,900 | +0.66(+1.85%) |
Jun 06, 2019 | 35.40 | 35.68 | 35.39 | 35.57 | 28,495 | -0.02(-0.05%) |
Jun 05, 2019 | 35.38 | 35.76 | 35.37 | 35.59 | 33,533 | +0.36(+1.02%) |
Jun 04, 2019 | 35.46 | 35.46 | 35.00 | 35.23 | 40,203 | -0.49(-1.37%) |