Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.02 | 39.54 | 38.76 | 38.97 | 1,366,923 | +0.20(+0.51%) |
Aug 29, 2019 | 37.95 | 38.89 | 37.95 | 38.77 | 661,823 | +1.23(+3.28%) |
Aug 28, 2019 | 37.03 | 37.92 | 37.03 | 37.54 | 392,595 | +0.35(+0.94%) |
Aug 27, 2019 | 38.25 | 38.36 | 37.06 | 37.19 | 758,965 | -0.83(-2.17%) |
Aug 26, 2019 | 37.95 | 38.25 | 37.60 | 38.01 | 769,624 | +0.20(+0.52%) |
Aug 23, 2019 | 39.03 | 39.81 | 37.66 | 37.82 | 1,274,436 | -1.28(-3.28%) |
Aug 22, 2019 | 39.39 | 39.63 | 38.78 | 39.10 | 756,006 | +0.01(+0.02%) |
Aug 21, 2019 | 39.30 | 39.40 | 38.87 | 39.09 | 808,967 | +0.22(+0.58%) |
Aug 20, 2019 | 38.94 | 39.16 | 38.63 | 38.87 | 444,442 | -0.27(-0.69%) |
Aug 19, 2019 | 39.31 | 39.58 | 38.97 | 39.14 | 1,186,199 | +0.59(+1.54%) |
Aug 16, 2019 | 37.93 | 38.73 | 37.93 | 38.54 | 775,893 | +1.01(+2.68%) |
Aug 15, 2019 | 38.11 | 38.36 | 37.40 | 37.54 | 921,748 | -0.37(-0.97%) |
Aug 14, 2019 | 38.32 | 38.79 | 37.70 | 37.91 | 1,650,199 | -1.48(-3.76%) |
Aug 13, 2019 | 38.97 | 40.09 | 38.83 | 39.39 | 633,708 | +0.34(+0.87%) |
Aug 12, 2019 | 39.39 | 39.61 | 38.90 | 39.05 | 443,945 | -0.95(-2.39%) |
Aug 09, 2019 | 40.15 | 40.33 | 39.85 | 40.00 | 550,924 | -0.43(-1.06%) |
Aug 08, 2019 | 40.07 | 40.51 | 39.75 | 40.43 | 725,771 | +0.87(+2.21%) |
Aug 07, 2019 | 39.03 | 39.62 | 38.69 | 39.56 | 944,966 | -0.29(-0.74%) |
Aug 06, 2019 | 39.97 | 40.19 | 39.04 | 39.85 | 1,115,489 | +0.29(+0.72%) |
Aug 05, 2019 | 39.94 | 40.15 | 38.83 | 39.57 | 1,367,184 | -1.22(-3.00%) |
Aug 02, 2019 | 41.31 | 41.49 | 40.24 | 40.79 | 795,954 | -0.67(-1.61%) |
Aug 01, 2019 | 43.99 | 44.46 | 41.27 | 41.46 | 1,255,125 | -2.65(-6.01%) |
Jul 31, 2019 | 44.51 | 44.93 | 43.84 | 44.11 | 1,076,309 | -0.54(-1.20%) |
Jul 30, 2019 | 43.96 | 44.67 | 43.61 | 44.64 | 736,724 | +0.26(+0.58%) |
Jul 29, 2019 | 44.23 | 44.97 | 44.02 | 44.38 | 1,460,886 | +0.04(+0.10%) |
Jul 26, 2019 | 43.30 | 44.36 | 43.13 | 44.34 | 800,886 | +1.06(+2.45%) |
Jul 25, 2019 | 43.41 | 43.67 | 43.08 | 43.28 | 809,170 | -0.02(-0.04%) |
Jul 24, 2019 | 41.99 | 43.44 | 41.85 | 43.30 | 759,002 | +1.30(+3.10%) |
Jul 23, 2019 | 41.39 | 42.06 | 41.25 | 41.99 | 677,017 | +0.61(+1.47%) |
Jul 22, 2019 | 41.19 | 41.52 | 40.78 | 41.39 | 1,038,840 | +0.35(+0.85%) |
Jul 19, 2019 | 40.82 | 42.63 | 40.77 | 41.04 | 2,133,194 | +1.37(+3.44%) |
Jul 18, 2019 | 38.78 | 39.67 | 38.52 | 39.67 | 1,251,617 | +0.79(+2.02%) |
Jul 17, 2019 | 39.22 | 39.31 | 38.70 | 38.89 | 596,622 | -0.53(-1.34%) |
Jul 16, 2019 | 39.25 | 39.52 | 38.88 | 39.41 | 596,575 | +0.12(+0.32%) |
Jul 15, 2019 | 40.32 | 40.32 | 39.17 | 39.29 | 897,749 | -0.96(-2.39%) |
Jul 12, 2019 | 39.29 | 40.30 | 39.05 | 40.25 | 894,818 | +1.05(+2.69%) |
Jul 11, 2019 | 39.16 | 39.46 | 38.81 | 39.20 | 835,855 | +0.27(+0.69%) |
Jul 10, 2019 | 39.31 | 39.33 | 38.61 | 38.93 | 751,329 | -0.38(-0.98%) |
Jul 09, 2019 | 38.94 | 39.40 | 38.90 | 39.32 | 510,511 | -0.07(-0.18%) |
Jul 08, 2019 | 39.84 | 39.91 | 39.22 | 39.39 | 553,241 | -0.86(-2.13%) |
Jul 05, 2019 | 40.15 | 40.72 | 39.88 | 40.24 | 471,452 | +0.42(+1.05%) |
Jul 03, 2019 | 39.74 | 39.86 | 39.43 | 39.83 | 296,815 | +0.27(+0.68%) |
Jul 02, 2019 | 40.07 | 40.13 | 39.10 | 39.56 | 815,300 | -0.62(-1.55%) |
Jul 01, 2019 | 40.29 | 40.58 | 39.64 | 40.18 | 814,764 | +0.29(+0.72%) |
Jun 28, 2019 | 40.13 | 40.41 | 39.37 | 39.90 | 1,973,353 | +0.28(+0.70%) |
Jun 27, 2019 | 38.86 | 39.67 | 38.86 | 39.62 | 823,369 | +0.66(+1.69%) |
Jun 26, 2019 | 38.86 | 39.11 | 38.52 | 38.96 | 562,293 | +0.37(+0.97%) |
Jun 25, 2019 | 38.30 | 38.82 | 37.86 | 38.58 | 678,267 | +0.27(+0.70%) |
Jun 24, 2019 | 38.56 | 38.93 | 38.06 | 38.32 | 504,917 | -0.25(-0.65%) |
Jun 21, 2019 | 38.36 | 38.96 | 38.33 | 38.57 | 733,968 | +0.13(+0.35%) |
Jun 20, 2019 | 38.63 | 38.79 | 37.64 | 38.43 | 770,164 | -0.04(-0.09%) |
Jun 19, 2019 | 39.34 | 39.74 | 38.41 | 38.47 | 730,632 | -0.63(-1.62%) |
Jun 18, 2019 | 38.64 | 39.56 | 38.42 | 39.10 | 838,147 | +0.33(+0.85%) |
Jun 17, 2019 | 38.92 | 39.22 | 38.66 | 38.77 | 809,793 | -0.16(-0.41%) |
Jun 14, 2019 | 38.68 | 39.01 | 38.09 | 38.93 | 618,179 | +0.25(+0.65%) |
Jun 13, 2019 | 38.67 | 39.08 | 38.53 | 38.68 | 559,467 | +0.18(+0.46%) |
Jun 12, 2019 | 38.99 | 39.08 | 38.32 | 38.50 | 735,927 | -0.47(-1.21%) |
Jun 11, 2019 | 39.43 | 39.66 | 38.85 | 38.98 | 451,445 | -0.20(-0.50%) |
Jun 10, 2019 | 39.45 | 39.83 | 39.07 | 39.17 | 613,071 | +0.14(+0.37%) |
Jun 07, 2019 | 39.26 | 39.32 | 38.89 | 39.03 | 533,662 | -0.54(-1.35%) |
Jun 06, 2019 | 39.69 | 39.77 | 38.97 | 39.57 | 794,291 | -0.04(-0.11%) |
Jun 05, 2019 | 39.40 | 39.97 | 38.92 | 39.61 | 1,495,218 | +0.62(+1.60%) |
Jun 04, 2019 | 38.15 | 39.02 | 38.05 | 38.99 | 533,346 | +1.45(+3.87%) |