Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.11 | 36.22 | 35.95 | 36.12 | 87,285 | +0.26(+0.72%) |
Aug 29, 2019 | 35.57 | 35.89 | 35.57 | 35.87 | 111,346 | +0.63(+1.77%) |
Aug 28, 2019 | 34.85 | 35.25 | 34.73 | 35.24 | 234,836 | +0.12(+0.34%) |
Aug 27, 2019 | 35.52 | 35.56 | 35.09 | 35.12 | 207,651 | -0.17(-0.48%) |
Aug 26, 2019 | 35.35 | 35.45 | 35.13 | 35.29 | 112,154 | +0.23(+0.65%) |
Aug 23, 2019 | 35.82 | 36.00 | 35.06 | 35.06 | 130,222 | -1.02(-2.83%) |
Aug 22, 2019 | 36.11 | 36.20 | 35.80 | 36.08 | 141,945 | -0.08(-0.22%) |
Aug 21, 2019 | 36.07 | 36.26 | 36.02 | 36.16 | 125,215 | +0.46(+1.28%) |
Aug 20, 2019 | 35.90 | 35.90 | 35.67 | 35.71 | 148,679 | -0.23(-0.64%) |
Aug 19, 2019 | 35.89 | 36.02 | 35.73 | 35.94 | 131,654 | +0.43(+1.20%) |
Aug 16, 2019 | 35.01 | 35.53 | 35.01 | 35.51 | 198,659 | +0.78(+2.26%) |
Aug 15, 2019 | 34.79 | 34.97 | 34.54 | 34.73 | 173,367 | +0.00(+0.00%) |
Aug 14, 2019 | 35.23 | 35.28 | 34.73 | 34.73 | 252,443 | -1.28(-3.55%) |
Aug 13, 2019 | 35.26 | 36.15 | 35.17 | 36.01 | 131,125 | +0.73(+2.08%) |
Aug 12, 2019 | 35.62 | 35.65 | 35.19 | 35.27 | 109,987 | -0.46(-1.28%) |
Aug 09, 2019 | 36.05 | 36.15 | 35.59 | 35.73 | 147,457 | -0.78(-2.15%) |
Aug 08, 2019 | 35.94 | 36.51 | 35.76 | 36.51 | 123,105 | +0.85(+2.39%) |
Aug 07, 2019 | 35.34 | 35.76 | 35.08 | 35.66 | 117,219 | -0.04(-0.11%) |
Aug 06, 2019 | 35.60 | 35.82 | 35.25 | 35.70 | 95,529 | +0.65(+1.87%) |
Aug 05, 2019 | 35.63 | 35.71 | 34.85 | 35.04 | 286,589 | -1.34(-3.68%) |
Aug 02, 2019 | 36.86 | 36.89 | 36.17 | 36.38 | 226,175 | -0.87(-2.34%) |
Aug 01, 2019 | 37.90 | 38.26 | 37.15 | 37.26 | 226,446 | -0.65(-1.73%) |
Jul 31, 2019 | 38.44 | 38.57 | 37.70 | 37.91 | 92,552 | -0.54(-1.39%) |
Jul 30, 2019 | 38.29 | 38.46 | 38.13 | 38.45 | 128,175 | -0.06(-0.15%) |
Jul 29, 2019 | 38.66 | 38.66 | 38.33 | 38.51 | 219,388 | -0.23(-0.59%) |
Jul 26, 2019 | 38.61 | 38.76 | 38.60 | 38.73 | 93,634 | +0.13(+0.33%) |
Jul 25, 2019 | 39.19 | 39.19 | 38.60 | 38.60 | 98,641 | -0.84(-2.14%) |
Jul 24, 2019 | 38.88 | 39.45 | 38.85 | 39.45 | 256,698 | +0.56(+1.43%) |
Jul 23, 2019 | 38.57 | 38.89 | 38.55 | 38.89 | 115,477 | +0.56(+1.45%) |
Jul 22, 2019 | 38.18 | 38.43 | 38.18 | 38.34 | 136,749 | +0.35(+0.91%) |
Jul 19, 2019 | 37.95 | 38.19 | 37.93 | 37.99 | 167,212 | +0.04(+0.10%) |
Jul 18, 2019 | 37.75 | 37.95 | 37.62 | 37.95 | 199,684 | -0.13(-0.34%) |
Jul 17, 2019 | 38.22 | 38.28 | 38.06 | 38.08 | 217,705 | -0.12(-0.31%) |
Jul 16, 2019 | 38.29 | 38.38 | 38.16 | 38.20 | 62,752 | -0.18(-0.47%) |
Jul 15, 2019 | 38.42 | 38.45 | 38.28 | 38.38 | 80,804 | +0.07(+0.18%) |
Jul 12, 2019 | 38.26 | 38.39 | 38.11 | 38.31 | 254,900 | -0.01(-0.03%) |
Jul 11, 2019 | 38.55 | 38.56 | 38.22 | 38.32 | 143,993 | -0.37(-0.95%) |
Jul 10, 2019 | 38.77 | 38.95 | 38.59 | 38.68 | 295,402 | +0.00(+0.00%) |
Jul 09, 2019 | 38.61 | 38.69 | 38.42 | 38.68 | 147,127 | -0.29(-0.74%) |
Jul 08, 2019 | 39.17 | 39.25 | 38.92 | 38.97 | 152,829 | -0.42(-1.06%) |
Jul 05, 2019 | 39.43 | 39.49 | 39.05 | 39.39 | 177,896 | -0.38(-0.95%) |
Jul 03, 2019 | 39.70 | 39.86 | 39.60 | 39.77 | 61,280 | -0.01(-0.02%) |
Jul 02, 2019 | 40.10 | 40.17 | 39.71 | 39.78 | 103,380 | -0.41(-1.01%) |
Jul 01, 2019 | 40.34 | 40.56 | 40.01 | 40.18 | 334,165 | +0.56(+1.40%) |
Jun 28, 2019 | 39.22 | 39.63 | 39.22 | 39.63 | 84,664 | +0.57(+1.45%) |
Jun 27, 2019 | 38.83 | 39.08 | 38.79 | 39.06 | 186,196 | +0.51(+1.31%) |
Jun 26, 2019 | 38.54 | 38.68 | 38.47 | 38.55 | 89,897 | +0.21(+0.54%) |
Jun 25, 2019 | 38.67 | 38.75 | 38.31 | 38.35 | 102,980 | -0.36(-0.92%) |
Jun 24, 2019 | 38.97 | 39.00 | 38.70 | 38.70 | 149,001 | -0.24(-0.61%) |
Jun 21, 2019 | 38.97 | 39.10 | 38.84 | 38.94 | 243,309 | -0.24(-0.61%) |
Jun 20, 2019 | 39.09 | 39.30 | 38.91 | 39.18 | 252,369 | +0.63(+1.65%) |
Jun 19, 2019 | 38.30 | 38.56 | 38.24 | 38.55 | 88,793 | +0.42(+1.09%) |
Jun 18, 2019 | 37.55 | 38.26 | 37.55 | 38.13 | 118,729 | +0.61(+1.61%) |
Jun 17, 2019 | 37.41 | 37.59 | 37.32 | 37.52 | 418,010 | +0.14(+0.37%) |
Jun 14, 2019 | 37.63 | 37.63 | 37.28 | 37.38 | 76,601 | -0.45(-1.18%) |
Jun 13, 2019 | 37.78 | 37.94 | 37.70 | 37.83 | 61,435 | +0.09(+0.24%) |
Jun 12, 2019 | 38.00 | 38.10 | 37.72 | 37.74 | 472,339 | -0.40(-1.04%) |
Jun 11, 2019 | 38.34 | 38.54 | 38.03 | 38.14 | 66,151 | +0.21(+0.55%) |
Jun 10, 2019 | 37.68 | 38.14 | 37.68 | 37.93 | 101,309 | +0.42(+1.11%) |
Jun 07, 2019 | 37.21 | 37.58 | 37.15 | 37.51 | 97,565 | +0.62(+1.67%) |
Jun 06, 2019 | 36.94 | 37.04 | 36.67 | 36.90 | 125,088 | -0.17(-0.46%) |
Jun 05, 2019 | 37.11 | 37.25 | 36.71 | 37.07 | 513,073 | +0.25(+0.67%) |
Jun 04, 2019 | 36.07 | 36.82 | 36.07 | 36.82 | 99,869 | +1.10(+3.08%) |