Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 1,759,700 | -1.07(-4.00%) |
Aug 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 1,560,565 | -0.46(-1.69%) |
Aug 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 1,535,031 | +0.71(+2.68%) |
Aug 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 2,154,876 | -1.71(-6.06%) |
Aug 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 1,457,575 | -0.09(-0.32%) |
Aug 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 2,399,700 | -0.72(-2.48%) |
Aug 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 3,591,575 | -3.33(-10.30%) |
Aug 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 3,528,098 | +3.04(+10.38%) |
Aug 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 2,193,150 | -0.63(-2.10%) |
Aug 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 3,963,287 | -1.38(-4.41%) |
Aug 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 4,740,200 | -3.81(-10.85%) |
Aug 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 2,891,906 | -3.92(-10.04%) |
Aug 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 3,717,940 | -6.98(-15.17%) |
Aug 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 4,049,785 | +3.56(+8.38%) |
Aug 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 866,368 | -0.11(-0.26%) |
Aug 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 1,265,400 | -1.32(-3.01%) |
Aug 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 825,891 | +1.96(+4.67%) |
Aug 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 577,542 | -0.60(-1.41%) |
Aug 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 937,719 | +0.24(+0.57%) |
Aug 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 989,732 | -0.95(-2.20%) |
Aug 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 1,229,100 | +2.89(+7.16%) |
Aug 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 488,822 | -0.47(-1.15%) |
Jul 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 484,043 | +0.06(+0.15%) |
Jul 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 545,589 | +0.12(+0.30%) |
Jul 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 1,073,314 | -1.45(-3.44%) |
Jul 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 594,200 | +0.26(+0.62%) |
Jul 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 857,702 | -1.15(-2.68%) |
Jul 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 788,794 | +0.01(+0.02%) |
Jul 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 803,746 | +0.77(+1.82%) |
Jul 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 895,138 | -1.39(-3.19%) |
Jul 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 1,185,400 | +0.18(+0.41%) |
Jul 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 1,041,167 | -0.84(-1.90%) |
Jul 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 971,547 | -0.16(-0.36%) |
Jul 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 809,172 | +0.19(+0.43%) |
Jul 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 812,706 | +0.88(+2.03%) |
Jul 12, 2019 | 45.00 | 45.03 | 43.20 | 43.34 | 1,479,400 | -1.85(-4.09%) |
Jul 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 967,883 | -0.74(-1.61%) |
Jul 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 1,069,748 | +0.78(+1.73%) |
Jul 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 743,242 | -0.30(-0.66%) |
Jul 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 1,446,364 | -1.53(-3.26%) |
Jul 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 799,900 | -0.76(-1.59%) |
Jul 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 683,800 | +0.35(+0.74%) |
Jul 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 1,375,668 | -2.06(-4.17%) |
Jul 01, 2019 | 47.00 | 49.45 | 46.10 | 49.45 | 1,890,701 | +2.89(+6.21%) |
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |