Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.24 | 38.24 | 38.12 | 38.17 | 2,967 | -0.04(-0.10%) |
Aug 29, 2019 | 38.21 | 38.30 | 38.21 | 38.21 | 1,732 | +0.04(+0.11%) |
Aug 28, 2019 | 38.14 | 38.20 | 38.14 | 38.17 | 4,914 | +0.08(+0.22%) |
Aug 27, 2019 | 38.21 | 38.21 | 38.03 | 38.08 | 3,545 | -0.01(-0.03%) |
Aug 26, 2019 | 37.98 | 38.10 | 37.98 | 38.09 | 12,754 | +0.20(+0.54%) |
Aug 23, 2019 | 38.16 | 38.16 | 37.89 | 37.89 | 7,482 | -0.16(-0.41%) |
Aug 22, 2019 | 38.10 | 38.10 | 38.05 | 38.05 | 2,873 | +0.03(+0.09%) |
Aug 21, 2019 | 37.98 | 38.02 | 37.98 | 38.01 | 5,773 | +0.15(+0.39%) |
Aug 20, 2019 | 37.90 | 37.90 | 37.87 | 37.87 | 1,760 | -0.02(-0.06%) |
Aug 19, 2019 | 37.91 | 37.93 | 37.86 | 37.89 | 318,010 | +0.15(+0.39%) |
Aug 16, 2019 | 37.73 | 37.76 | 37.68 | 37.74 | 1,419 | +0.12(+0.33%) |
Aug 15, 2019 | 37.56 | 37.62 | 37.54 | 37.62 | 7,179 | +0.09(+0.25%) |
Aug 14, 2019 | 37.67 | 37.70 | 37.52 | 37.52 | 4,168 | -0.27(-0.72%) |
Aug 13, 2019 | 37.66 | 37.83 | 37.66 | 37.80 | 2,616 | +0.11(+0.29%) |
Aug 12, 2019 | 37.67 | 37.76 | 37.67 | 37.69 | 12,627 | -0.12(-0.31%) |
Aug 09, 2019 | 37.80 | 37.80 | 37.75 | 37.80 | 6,708 | -0.00(-0.01%) |
Aug 08, 2019 | 37.77 | 37.80 | 37.75 | 37.80 | 1,437 | +0.13(+0.34%) |
Aug 07, 2019 | 37.63 | 37.68 | 37.51 | 37.68 | 48,256 | -0.07(-0.17%) |
Aug 06, 2019 | 37.66 | 37.77 | 37.62 | 37.74 | 2,696 | +0.21(+0.57%) |
Aug 05, 2019 | 37.71 | 37.71 | 37.47 | 37.53 | 8,740 | -0.45(-1.17%) |
Aug 02, 2019 | 37.97 | 37.97 | 37.89 | 37.97 | 5,289 | +0.03(+0.09%) |
Aug 01, 2019 | 37.96 | 38.11 | 37.94 | 37.94 | 19,514 | -0.02(-0.05%) |
Jul 31, 2019 | 38.09 | 38.12 | 37.93 | 37.96 | 4,432 | -0.05(-0.14%) |
Jul 30, 2019 | 37.98 | 38.01 | 37.98 | 38.01 | 2,478 | -0.03(-0.09%) |
Jul 29, 2019 | 38.03 | 38.05 | 38.00 | 38.05 | 9,972 | -0.01(-0.04%) |
Jul 26, 2019 | 38.05 | 38.09 | 38.04 | 38.06 | 3,244 | +0.09(+0.25%) |
Jul 25, 2019 | 37.95 | 37.98 | 37.95 | 37.97 | 4,018 | -0.03(-0.07%) |
Jul 24, 2019 | 37.98 | 38.00 | 37.94 | 37.99 | 458,963 | -0.02(-0.06%) |
Jul 23, 2019 | 37.96 | 38.02 | 37.95 | 38.02 | 8,164 | +0.07(+0.18%) |
Jul 22, 2019 | 37.90 | 37.96 | 37.90 | 37.95 | 11,023 | +0.11(+0.30%) |
Jul 19, 2019 | 37.90 | 37.90 | 37.84 | 37.84 | 4,930 | -0.07(-0.19%) |
Jul 18, 2019 | 37.87 | 37.91 | 37.84 | 37.91 | 3,439 | -0.01(-0.02%) |
Jul 17, 2019 | 37.93 | 37.93 | 37.92 | 37.92 | 2,749 | -0.01(-0.03%) |
Jul 16, 2019 | 38.02 | 38.02 | 37.92 | 37.93 | 11,108 | -0.09(-0.22%) |
Jul 15, 2019 | 38.01 | 38.02 | 38.00 | 38.01 | 15,042 | +0.04(+0.11%) |
Jul 12, 2019 | 37.93 | 37.98 | 37.86 | 37.97 | 31,532 | +0.03(+0.09%) |
Jul 11, 2019 | 38.02 | 38.02 | 37.89 | 37.94 | 32,740 | -0.06(-0.16%) |
Jul 10, 2019 | 38.03 | 38.03 | 38.00 | 38.00 | 864 | +0.06(+0.16%) |
Jul 09, 2019 | 37.96 | 37.96 | 37.92 | 37.94 | 9,290 | -0.01(-0.04%) |
Jul 08, 2019 | 37.98 | 37.98 | 37.92 | 37.95 | 27,298 | -0.03(-0.08%) |
Jul 05, 2019 | 37.99 | 38.00 | 37.95 | 37.98 | 4,411 | -0.14(-0.36%) |
Jul 03, 2019 | 38.06 | 38.12 | 38.06 | 38.12 | 2,205 | +0.11(+0.29%) |
Jul 02, 2019 | 37.96 | 38.05 | 37.96 | 38.01 | 3,207 | +0.04(+0.11%) |
Jul 01, 2019 | 38.09 | 38.09 | 37.96 | 37.97 | 13,214 | +0.08(+0.22%) |
Jun 28, 2019 | 37.90 | 37.90 | 37.88 | 37.88 | 2,474 | -0.01(-0.04%) |
Jun 27, 2019 | 37.84 | 37.90 | 37.84 | 37.90 | 772 | +0.08(+0.20%) |
Jun 26, 2019 | 37.88 | 37.88 | 37.82 | 37.82 | 4,463 | -0.04(-0.10%) |
Jun 25, 2019 | 38.00 | 38.00 | 37.86 | 37.86 | 4,055 | -0.10(-0.28%) |
Jun 24, 2019 | 38.01 | 38.01 | 37.96 | 37.97 | 1,043 | -0.04(-0.11%) |
Jun 21, 2019 | 38.03 | 38.03 | 37.97 | 38.01 | 5,861 | -0.06(-0.15%) |
Jun 20, 2019 | 38.11 | 38.11 | 38.01 | 38.06 | 301,204 | +0.19(+0.51%) |
Jun 19, 2019 | 37.63 | 37.87 | 37.63 | 37.87 | 28,436 | +0.21(+0.57%) |
Jun 18, 2019 | 37.65 | 37.67 | 37.62 | 37.66 | 26,660 | +0.20(+0.53%) |
Jun 17, 2019 | 37.46 | 37.46 | 37.46 | 37.46 | 604 | -0.04(-0.11%) |
Jun 14, 2019 | 37.49 | 37.53 | 37.49 | 37.50 | 6,772 | -0.04(-0.12%) |
Jun 13, 2019 | 37.51 | 37.54 | 37.48 | 37.54 | 1,590 | +0.12(+0.32%) |
Jun 12, 2019 | 37.48 | 37.50 | 37.42 | 37.42 | 8,537 | -0.07(-0.19%) |
Jun 11, 2019 | 37.57 | 37.57 | 37.50 | 37.50 | 1,039 | +0.04(+0.10%) |
Jun 10, 2019 | 37.48 | 37.50 | 37.43 | 37.46 | 2,819 | +0.04(+0.11%) |
Jun 07, 2019 | 37.42 | 37.44 | 37.41 | 37.42 | 3,516 | +0.11(+0.30%) |
Jun 06, 2019 | 37.22 | 37.33 | 37.21 | 37.31 | 4,905 | +0.05(+0.13%) |
Jun 05, 2019 | 37.24 | 37.26 | 37.20 | 37.26 | 77,881 | +0.04(+0.11%) |
Jun 04, 2019 | 37.15 | 37.22 | 37.15 | 37.22 | 3,507 | +0.35(+0.95%) |