Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.40 | 38.54 | 37.74 | 37.85 | 710,224 | -0.36(-0.94%) |
Aug 29, 2019 | 37.59 | 38.28 | 37.57 | 38.21 | 551,609 | +1.01(+2.71%) |
Aug 28, 2019 | 37.21 | 37.49 | 37.00 | 37.20 | 659,415 | -0.14(-0.36%) |
Aug 27, 2019 | 38.16 | 38.23 | 37.31 | 37.33 | 393,768 | -0.59(-1.57%) |
Aug 26, 2019 | 37.79 | 38.06 | 37.46 | 37.93 | 625,121 | +0.61(+1.64%) |
Aug 23, 2019 | 38.26 | 38.50 | 37.18 | 37.32 | 314,052 | -1.15(-3.00%) |
Aug 22, 2019 | 38.69 | 38.80 | 38.32 | 38.47 | 211,902 | -0.01(-0.02%) |
Aug 21, 2019 | 38.44 | 38.60 | 38.14 | 38.48 | 363,324 | +0.36(+0.95%) |
Aug 20, 2019 | 38.63 | 38.69 | 38.09 | 38.12 | 498,953 | -0.54(-1.40%) |
Aug 19, 2019 | 39.01 | 39.19 | 38.51 | 38.66 | 499,226 | +0.08(+0.21%) |
Aug 16, 2019 | 37.96 | 38.66 | 37.96 | 38.58 | 386,406 | +0.92(+2.44%) |
Aug 15, 2019 | 38.06 | 38.06 | 37.35 | 37.66 | 714,777 | -0.23(-0.62%) |
Aug 14, 2019 | 38.91 | 38.91 | 37.87 | 37.89 | 633,770 | -1.64(-4.15%) |
Aug 13, 2019 | 38.93 | 39.80 | 38.87 | 39.53 | 805,104 | +0.61(+1.57%) |
Aug 12, 2019 | 39.07 | 39.41 | 38.90 | 38.92 | 616,036 | -0.51(-1.30%) |
Aug 09, 2019 | 39.17 | 39.69 | 38.78 | 39.43 | 766,154 | +0.10(+0.25%) |
Aug 08, 2019 | 38.46 | 39.37 | 38.36 | 39.33 | 1,035,370 | +1.03(+2.69%) |
Aug 07, 2019 | 37.31 | 38.36 | 37.21 | 38.30 | 988,910 | +0.66(+1.76%) |
Aug 06, 2019 | 37.31 | 37.84 | 37.21 | 37.64 | 1,144,385 | +0.46(+1.23%) |
Aug 05, 2019 | 37.17 | 37.69 | 36.99 | 37.18 | 1,278,642 | -0.65(-1.71%) |
Aug 02, 2019 | 37.66 | 37.90 | 37.03 | 37.83 | 909,717 | -0.21(-0.57%) |
Aug 01, 2019 | 37.16 | 38.75 | 36.74 | 38.04 | 1,296,535 | +0.63(+1.68%) |
Jul 31, 2019 | 38.42 | 38.47 | 35.92 | 37.42 | 2,224,521 | -3.03(-7.49%) |
Jul 30, 2019 | 40.10 | 40.67 | 40.10 | 40.45 | 657,583 | +0.02(+0.04%) |
Jul 29, 2019 | 40.54 | 40.66 | 40.27 | 40.43 | 609,576 | -0.07(-0.18%) |
Jul 26, 2019 | 40.71 | 40.88 | 40.22 | 40.50 | 1,024,897 | -0.02(-0.04%) |
Jul 25, 2019 | 40.27 | 40.61 | 39.73 | 40.52 | 805,374 | +0.25(+0.62%) |
Jul 24, 2019 | 39.99 | 40.40 | 39.95 | 40.27 | 656,327 | +0.33(+0.83%) |
Jul 23, 2019 | 39.04 | 39.95 | 39.00 | 39.93 | 1,205,327 | +1.00(+2.58%) |
Jul 22, 2019 | 38.75 | 39.15 | 38.71 | 38.93 | 813,549 | +0.27(+0.70%) |
Jul 19, 2019 | 38.72 | 39.01 | 38.64 | 38.66 | 527,236 | +0.13(+0.33%) |
Jul 18, 2019 | 38.39 | 38.67 | 38.18 | 38.54 | 383,130 | -0.03(-0.07%) |
Jul 17, 2019 | 38.53 | 38.92 | 38.45 | 38.56 | 507,022 | +0.04(+0.12%) |
Jul 16, 2019 | 38.38 | 38.70 | 38.35 | 38.52 | 354,508 | -0.03(-0.07%) |
Jul 15, 2019 | 38.64 | 38.64 | 38.20 | 38.55 | 383,623 | -0.05(-0.14%) |
Jul 12, 2019 | 38.25 | 38.71 | 38.17 | 38.60 | 322,101 | +0.46(+1.20%) |
Jul 11, 2019 | 38.61 | 38.62 | 37.96 | 38.14 | 765,209 | -0.43(-1.12%) |
Jul 10, 2019 | 38.26 | 38.60 | 38.21 | 38.57 | 1,244,682 | +0.65(+1.73%) |
Jul 09, 2019 | 37.48 | 37.95 | 37.48 | 37.92 | 502,546 | +0.21(+0.57%) |
Jul 08, 2019 | 37.76 | 38.03 | 37.54 | 37.70 | 601,794 | -0.22(-0.59%) |
Jul 05, 2019 | 38.17 | 38.32 | 37.60 | 37.93 | 438,508 | -0.39(-1.01%) |
Jul 03, 2019 | 38.46 | 38.59 | 38.19 | 38.31 | 369,646 | -0.08(-0.21%) |
Jul 02, 2019 | 38.22 | 38.42 | 37.86 | 38.39 | 1,038,760 | -0.04(-0.12%) |
Jul 01, 2019 | 38.30 | 38.63 | 38.19 | 38.44 | 1,539,713 | +0.82(+2.17%) |
Jun 28, 2019 | 37.38 | 37.78 | 37.19 | 37.62 | 3,420,007 | +0.44(+1.18%) |
Jun 27, 2019 | 36.67 | 37.26 | 36.57 | 37.18 | 582,370 | +0.55(+1.49%) |
Jun 26, 2019 | 36.07 | 36.77 | 35.93 | 36.64 | 1,286,083 | +0.82(+2.30%) |
Jun 25, 2019 | 36.07 | 36.24 | 35.81 | 35.81 | 608,710 | -0.23(-0.65%) |
Jun 24, 2019 | 36.00 | 36.31 | 35.99 | 36.05 | 617,187 | -0.03(-0.07%) |
Jun 21, 2019 | 36.07 | 36.63 | 35.85 | 36.07 | 1,283,158 | -0.06(-0.17%) |
Jun 20, 2019 | 36.43 | 36.71 | 36.02 | 36.14 | 461,547 | +0.13(+0.37%) |
Jun 19, 2019 | 35.88 | 36.16 | 35.69 | 36.00 | 424,522 | +0.13(+0.37%) |
Jun 18, 2019 | 35.91 | 36.25 | 35.74 | 35.87 | 496,954 | +0.18(+0.50%) |
Jun 17, 2019 | 35.72 | 36.06 | 35.45 | 35.69 | 376,418 | -0.05(-0.15%) |
Jun 14, 2019 | 36.05 | 36.10 | 35.56 | 35.74 | 418,976 | -0.45(-1.24%) |
Jun 13, 2019 | 35.97 | 36.21 | 35.84 | 36.19 | 766,993 | +0.27(+0.75%) |
Jun 12, 2019 | 35.83 | 36.12 | 35.55 | 35.92 | 965,884 | +0.06(+0.17%) |
Jun 11, 2019 | 36.52 | 36.63 | 35.74 | 35.86 | 862,834 | -0.28(-0.77%) |
Jun 10, 2019 | 36.09 | 36.50 | 34.95 | 36.14 | 950,938 | +0.18(+0.50%) |
Jun 07, 2019 | 35.87 | 36.23 | 35.69 | 35.96 | 570,540 | +0.20(+0.55%) |
Jun 06, 2019 | 35.61 | 35.87 | 35.38 | 35.76 | 687,933 | +0.24(+0.68%) |
Jun 05, 2019 | 35.74 | 35.94 | 34.93 | 35.52 | 692,747 | +0.13(+0.35%) |
Jun 04, 2019 | 34.57 | 35.39 | 34.43 | 35.39 | 877,746 | +1.24(+3.62%) |