Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.84 | 37.98 | 37.55 | 37.86 | 459,658 | +0.37(+1.00%) |
Aug 29, 2019 | 36.84 | 37.86 | 36.84 | 37.48 | 653,415 | +1.04(+2.85%) |
Aug 28, 2019 | 35.25 | 36.65 | 34.97 | 36.44 | 727,683 | +1.12(+3.17%) |
Aug 27, 2019 | 36.33 | 36.33 | 35.10 | 35.32 | 1,057,569 | -0.76(-2.10%) |
Aug 26, 2019 | 35.92 | 36.14 | 35.61 | 36.08 | 745,742 | +0.54(+1.51%) |
Aug 23, 2019 | 35.84 | 36.23 | 35.26 | 35.54 | 1,089,837 | -0.61(-1.69%) |
Aug 22, 2019 | 35.94 | 36.26 | 35.75 | 36.15 | 336,221 | +0.39(+1.10%) |
Aug 21, 2019 | 35.98 | 36.11 | 35.69 | 35.76 | 345,141 | +0.17(+0.49%) |
Aug 20, 2019 | 35.32 | 35.68 | 35.10 | 35.59 | 451,420 | +0.09(+0.26%) |
Aug 19, 2019 | 35.59 | 35.71 | 35.47 | 35.50 | 769,701 | +0.42(+1.20%) |
Aug 16, 2019 | 34.94 | 35.35 | 34.79 | 35.08 | 807,502 | +0.49(+1.42%) |
Aug 15, 2019 | 34.73 | 34.93 | 34.21 | 34.58 | 779,477 | +0.03(+0.08%) |
Aug 14, 2019 | 34.77 | 34.89 | 34.20 | 34.56 | 905,987 | -0.97(-2.72%) |
Aug 13, 2019 | 35.92 | 36.59 | 35.31 | 35.52 | 999,845 | -0.23(-0.64%) |
Aug 12, 2019 | 36.29 | 36.29 | 35.54 | 35.75 | 572,987 | -0.80(-2.19%) |
Aug 09, 2019 | 36.40 | 36.95 | 34.82 | 36.55 | 1,226,121 | -0.05(-0.15%) |
Aug 08, 2019 | 35.50 | 36.68 | 35.47 | 36.61 | 887,707 | +1.34(+3.80%) |
Aug 07, 2019 | 34.67 | 35.49 | 34.37 | 35.27 | 1,013,565 | -0.15(-0.41%) |
Aug 06, 2019 | 35.26 | 35.71 | 34.68 | 35.41 | 633,684 | +0.46(+1.30%) |
Aug 05, 2019 | 35.28 | 35.50 | 34.64 | 34.96 | 2,085,575 | -1.04(-2.89%) |
Aug 02, 2019 | 36.66 | 36.76 | 35.47 | 36.00 | 1,010,392 | -0.94(-2.54%) |
Aug 01, 2019 | 37.95 | 38.25 | 36.54 | 36.94 | 908,832 | -1.15(-3.02%) |
Jul 31, 2019 | 38.95 | 39.22 | 38.08 | 38.08 | 950,623 | -0.87(-2.22%) |
Jul 30, 2019 | 37.09 | 39.03 | 36.86 | 38.95 | 1,096,764 | +1.61(+4.32%) |
Jul 29, 2019 | 38.31 | 38.42 | 37.29 | 37.34 | 1,090,403 | -1.07(-2.78%) |
Jul 26, 2019 | 38.18 | 38.46 | 37.75 | 38.40 | 580,800 | +0.13(+0.33%) |
Jul 25, 2019 | 38.90 | 38.95 | 38.13 | 38.28 | 605,580 | -0.54(-1.39%) |
Jul 24, 2019 | 37.91 | 38.89 | 37.91 | 38.81 | 518,136 | +0.72(+1.89%) |
Jul 23, 2019 | 37.57 | 38.14 | 37.55 | 38.09 | 695,453 | +0.77(+2.05%) |
Jul 22, 2019 | 37.26 | 37.43 | 37.08 | 37.33 | 794,079 | +0.04(+0.10%) |
Jul 19, 2019 | 37.43 | 37.86 | 37.26 | 37.29 | 989,215 | +0.05(+0.15%) |
Jul 18, 2019 | 37.06 | 37.26 | 36.66 | 37.24 | 1,270,090 | -0.02(-0.05%) |
Jul 17, 2019 | 38.08 | 38.19 | 37.26 | 37.26 | 934,219 | -1.11(-2.90%) |
Jul 16, 2019 | 37.83 | 38.73 | 37.63 | 38.37 | 1,039,593 | +0.59(+1.57%) |
Jul 15, 2019 | 37.98 | 38.17 | 37.60 | 37.77 | 1,416,729 | -0.22(-0.58%) |
Jul 12, 2019 | 37.87 | 38.19 | 37.44 | 37.99 | 1,260,577 | +0.15(+0.39%) |
Jul 11, 2019 | 37.32 | 37.87 | 37.15 | 37.85 | 836,319 | +0.89(+2.42%) |
Jul 10, 2019 | 37.46 | 37.77 | 36.89 | 36.95 | 568,557 | -0.48(-1.29%) |
Jul 09, 2019 | 36.95 | 37.50 | 36.78 | 37.44 | 858,606 | +0.26(+0.69%) |
Jul 08, 2019 | 37.57 | 37.78 | 37.08 | 37.18 | 705,738 | -0.59(-1.57%) |
Jul 05, 2019 | 37.27 | 37.77 | 37.18 | 37.77 | 296,929 | +0.35(+0.93%) |
Jul 03, 2019 | 37.61 | 37.80 | 37.22 | 37.43 | 418,948 | -0.01(-0.02%) |
Jul 02, 2019 | 37.61 | 37.67 | 37.16 | 37.44 | 628,678 | -0.15(-0.39%) |
Jul 01, 2019 | 38.28 | 38.80 | 37.47 | 37.58 | 789,507 | -0.09(-0.24%) |
Jun 28, 2019 | 37.18 | 37.94 | 37.17 | 37.67 | 1,108,710 | +0.65(+1.75%) |
Jun 27, 2019 | 36.85 | 37.20 | 36.81 | 37.03 | 400,064 | +0.31(+0.84%) |
Jun 26, 2019 | 36.23 | 36.89 | 36.13 | 36.72 | 520,206 | +0.71(+1.97%) |
Jun 25, 2019 | 36.21 | 36.30 | 35.92 | 36.01 | 446,473 | -0.17(-0.48%) |
Jun 24, 2019 | 36.75 | 36.90 | 36.11 | 36.18 | 921,765 | -0.52(-1.42%) |
Jun 21, 2019 | 36.72 | 37.09 | 36.49 | 36.70 | 696,565 | -0.13(-0.35%) |
Jun 20, 2019 | 37.15 | 37.34 | 36.45 | 36.83 | 640,509 | +0.26(+0.72%) |
Jun 19, 2019 | 36.35 | 36.98 | 36.29 | 36.56 | 659,104 | +0.24(+0.65%) |
Jun 18, 2019 | 35.57 | 36.48 | 35.25 | 36.33 | 846,572 | +1.08(+3.08%) |
Jun 17, 2019 | 35.42 | 35.81 | 35.01 | 35.24 | 562,835 | -0.15(-0.44%) |
Jun 14, 2019 | 35.98 | 35.98 | 35.24 | 35.40 | 657,611 | -0.73(-2.02%) |
Jun 13, 2019 | 35.87 | 36.22 | 35.80 | 36.13 | 611,352 | +0.43(+1.20%) |
Jun 12, 2019 | 36.04 | 36.06 | 35.35 | 35.70 | 702,100 | -0.37(-1.04%) |
Jun 11, 2019 | 36.37 | 36.83 | 35.89 | 36.07 | 783,482 | -0.05(-0.15%) |
Jun 10, 2019 | 35.41 | 36.21 | 35.37 | 36.13 | 690,857 | +0.99(+2.83%) |
Jun 07, 2019 | 35.21 | 35.51 | 35.02 | 35.13 | 928,753 | -0.02(-0.05%) |
Jun 06, 2019 | 35.08 | 35.18 | 34.44 | 35.15 | 597,762 | +0.16(+0.47%) |
Jun 05, 2019 | 35.36 | 35.41 | 34.48 | 34.99 | 922,273 | -0.33(-0.93%) |
Jun 04, 2019 | 33.51 | 35.31 | 33.45 | 35.31 | 1,931,711 | +2.25(+6.81%) |