Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.90 | 38.32 | 37.52 | 37.61 | 172,895 | -0.22(-0.58%) |
Aug 29, 2019 | 37.92 | 38.04 | 37.44 | 37.83 | 166,995 | +0.11(+0.28%) |
Aug 28, 2019 | 37.19 | 38.13 | 36.87 | 37.72 | 168,105 | +0.62(+1.66%) |
Aug 27, 2019 | 38.85 | 39.05 | 37.07 | 37.11 | 223,412 | -1.38(-3.57%) |
Aug 26, 2019 | 38.32 | 38.87 | 38.25 | 38.48 | 149,165 | +0.33(+0.87%) |
Aug 23, 2019 | 38.87 | 39.32 | 38.02 | 38.15 | 171,831 | -0.86(-2.20%) |
Aug 22, 2019 | 39.08 | 39.38 | 38.78 | 39.01 | 118,735 | -0.16(-0.40%) |
Aug 21, 2019 | 39.05 | 39.39 | 38.81 | 39.17 | 115,217 | +0.36(+0.93%) |
Aug 20, 2019 | 39.46 | 39.82 | 38.80 | 38.81 | 115,598 | -0.77(-1.96%) |
Aug 19, 2019 | 39.77 | 40.35 | 39.56 | 39.58 | 134,249 | +0.12(+0.30%) |
Aug 16, 2019 | 38.90 | 39.93 | 38.90 | 39.46 | 142,016 | +0.71(+1.82%) |
Aug 15, 2019 | 38.91 | 39.49 | 38.71 | 38.75 | 161,401 | -0.10(-0.25%) |
Aug 14, 2019 | 38.91 | 39.20 | 38.53 | 38.85 | 204,219 | -0.47(-1.18%) |
Aug 13, 2019 | 38.81 | 39.77 | 38.81 | 39.32 | 221,280 | +0.51(+1.32%) |
Aug 12, 2019 | 38.88 | 39.96 | 38.80 | 38.81 | 236,047 | -0.16(-0.40%) |
Aug 09, 2019 | 40.47 | 40.76 | 38.93 | 38.96 | 414,737 | -1.56(-3.86%) |
Aug 08, 2019 | 40.57 | 41.50 | 38.78 | 40.53 | 510,426 | -2.52(-5.86%) |
Aug 07, 2019 | 42.67 | 43.28 | 42.17 | 43.05 | 213,488 | +0.05(+0.10%) |
Aug 06, 2019 | 43.38 | 43.47 | 42.66 | 43.01 | 164,321 | -0.24(-0.56%) |
Aug 05, 2019 | 43.81 | 43.83 | 42.89 | 43.25 | 230,394 | -0.98(-2.21%) |
Aug 02, 2019 | 44.43 | 44.71 | 43.91 | 44.22 | 166,906 | -0.11(-0.25%) |
Aug 01, 2019 | 44.91 | 45.29 | 44.20 | 44.34 | 209,459 | -0.37(-0.82%) |
Jul 31, 2019 | 45.07 | 45.68 | 44.21 | 44.70 | 315,389 | -0.32(-0.70%) |
Jul 30, 2019 | 45.12 | 45.12 | 43.96 | 45.02 | 185,716 | -0.20(-0.45%) |
Jul 29, 2019 | 45.58 | 45.79 | 44.90 | 45.22 | 163,508 | -0.33(-0.73%) |
Jul 26, 2019 | 44.97 | 45.80 | 44.74 | 45.55 | 155,726 | +0.81(+1.81%) |
Jul 25, 2019 | 45.30 | 45.46 | 44.28 | 44.74 | 135,384 | -0.66(-1.46%) |
Jul 24, 2019 | 44.97 | 45.52 | 44.85 | 45.40 | 107,671 | +0.32(+0.72%) |
Jul 23, 2019 | 45.18 | 45.69 | 44.88 | 45.08 | 118,359 | -0.03(-0.07%) |
Jul 22, 2019 | 45.64 | 45.91 | 44.93 | 45.11 | 97,461 | -0.38(-0.83%) |
Jul 19, 2019 | 45.97 | 46.27 | 45.47 | 45.48 | 163,445 | -0.50(-1.09%) |
Jul 18, 2019 | 46.03 | 46.43 | 45.68 | 45.99 | 128,155 | +0.08(+0.18%) |
Jul 17, 2019 | 45.73 | 45.91 | 45.52 | 45.91 | 128,430 | +0.17(+0.38%) |
Jul 16, 2019 | 45.55 | 45.88 | 45.28 | 45.73 | 129,135 | +0.14(+0.31%) |
Jul 15, 2019 | 45.47 | 45.72 | 44.91 | 45.59 | 135,743 | +0.12(+0.26%) |
Jul 12, 2019 | 45.67 | 45.90 | 45.12 | 45.47 | 268,195 | -0.02(-0.05%) |
Jul 11, 2019 | 45.43 | 45.91 | 45.05 | 45.49 | 193,016 | +0.17(+0.38%) |
Jul 10, 2019 | 44.74 | 45.71 | 44.62 | 45.32 | 122,721 | +0.65(+1.46%) |
Jul 09, 2019 | 45.45 | 45.73 | 44.43 | 44.67 | 271,972 | -0.94(-2.06%) |
Jul 08, 2019 | 45.98 | 46.39 | 45.39 | 45.61 | 137,917 | -0.47(-1.03%) |
Jul 05, 2019 | 46.76 | 46.76 | 45.26 | 46.08 | 145,876 | -0.46(-0.98%) |
Jul 03, 2019 | 45.82 | 46.89 | 45.33 | 46.54 | 141,469 | +0.96(+2.12%) |
Jul 02, 2019 | 45.63 | 45.94 | 45.16 | 45.57 | 161,491 | -0.06(-0.13%) |
Jul 01, 2019 | 45.89 | 46.17 | 45.16 | 45.63 | 207,621 | +0.53(+1.17%) |
Jun 28, 2019 | 44.89 | 45.64 | 44.89 | 45.10 | 272,024 | +0.27(+0.60%) |
Jun 27, 2019 | 44.25 | 44.87 | 44.10 | 44.84 | 152,812 | +0.55(+1.24%) |
Jun 26, 2019 | 45.19 | 45.19 | 43.92 | 44.29 | 190,915 | -0.94(-2.08%) |
Jun 25, 2019 | 43.63 | 45.37 | 43.63 | 45.23 | 258,046 | +1.77(+4.08%) |
Jun 24, 2019 | 43.86 | 44.25 | 43.29 | 43.46 | 332,190 | -0.13(-0.29%) |
Jun 21, 2019 | 43.32 | 43.97 | 42.96 | 43.58 | 487,461 | +0.27(+0.62%) |
Jun 20, 2019 | 43.86 | 43.95 | 43.16 | 43.32 | 182,139 | -0.48(-1.08%) |
Jun 19, 2019 | 43.77 | 43.95 | 43.44 | 43.79 | 149,403 | -0.07(-0.15%) |
Jun 18, 2019 | 43.66 | 44.57 | 43.59 | 43.86 | 222,386 | +0.28(+0.65%) |
Jun 17, 2019 | 43.63 | 44.01 | 43.46 | 43.58 | 179,975 | -0.24(-0.54%) |
Jun 14, 2019 | 44.45 | 44.73 | 43.80 | 43.81 | 139,986 | -0.94(-2.11%) |
Jun 13, 2019 | 44.19 | 44.99 | 43.90 | 44.76 | 278,194 | +0.76(+1.72%) |
Jun 12, 2019 | 44.37 | 44.90 | 43.84 | 44.00 | 277,649 | -0.74(-1.66%) |
Jun 11, 2019 | 44.17 | 44.99 | 43.90 | 44.74 | 252,301 | +0.71(+1.62%) |
Jun 10, 2019 | 44.90 | 45.11 | 43.76 | 44.03 | 167,394 | -0.88(-1.97%) |
Jun 07, 2019 | 44.59 | 45.61 | 44.59 | 44.91 | 341,816 | +0.45(+1.00%) |
Jun 06, 2019 | 44.23 | 44.53 | 44.15 | 44.47 | 269,607 | +0.43(+0.98%) |
Jun 05, 2019 | 44.26 | 44.52 | 43.40 | 44.04 | 286,306 | +0.01(+0.02%) |
Jun 04, 2019 | 43.55 | 44.04 | 43.40 | 44.03 | 230,812 | +0.72(+1.66%) |