Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.60 | 36.69 | 36.35 | 36.47 | 104,166 | +0.11(+0.29%) |
Aug 29, 2019 | 36.24 | 36.45 | 36.21 | 36.37 | 85,063 | +0.44(+1.23%) |
Aug 28, 2019 | 35.74 | 35.98 | 35.64 | 35.92 | 100,614 | +0.12(+0.32%) |
Aug 27, 2019 | 36.10 | 36.21 | 35.80 | 35.81 | 99,150 | -0.19(-0.54%) |
Aug 26, 2019 | 35.95 | 36.02 | 35.84 | 36.00 | 91,130 | +0.32(+0.89%) |
Aug 23, 2019 | 36.23 | 36.60 | 35.65 | 35.68 | 104,789 | -0.81(-2.22%) |
Aug 22, 2019 | 36.70 | 36.72 | 36.32 | 36.49 | 76,724 | -0.24(-0.66%) |
Aug 21, 2019 | 36.72 | 36.85 | 36.63 | 36.73 | 98,547 | +0.35(+0.95%) |
Aug 20, 2019 | 36.62 | 36.63 | 36.35 | 36.38 | 290,586 | -0.22(-0.61%) |
Aug 19, 2019 | 36.62 | 36.69 | 36.52 | 36.61 | 149,060 | +0.43(+1.20%) |
Aug 16, 2019 | 35.80 | 36.26 | 35.80 | 36.17 | 75,738 | +0.59(+1.65%) |
Aug 15, 2019 | 35.64 | 35.70 | 35.42 | 35.58 | 89,532 | -0.11(-0.30%) |
Aug 14, 2019 | 36.08 | 36.12 | 35.60 | 35.69 | 117,670 | -0.99(-2.71%) |
Aug 13, 2019 | 36.10 | 36.82 | 36.06 | 36.68 | 118,344 | +0.52(+1.44%) |
Aug 12, 2019 | 36.42 | 36.43 | 36.11 | 36.16 | 65,372 | -0.52(-1.42%) |
Aug 09, 2019 | 36.85 | 36.85 | 36.49 | 36.68 | 70,240 | -0.42(-1.14%) |
Aug 08, 2019 | 36.65 | 37.11 | 36.65 | 37.11 | 92,789 | +0.66(+1.80%) |
Aug 07, 2019 | 35.92 | 36.47 | 35.77 | 36.45 | 83,409 | +0.17(+0.48%) |
Aug 06, 2019 | 36.06 | 36.28 | 35.89 | 36.28 | 1,545,141 | +0.52(+1.46%) |
Aug 05, 2019 | 36.21 | 36.34 | 35.57 | 35.76 | 180,862 | -1.14(-3.08%) |
Aug 02, 2019 | 37.19 | 37.19 | 36.72 | 36.90 | 80,822 | -0.47(-1.26%) |
Aug 01, 2019 | 37.51 | 38.06 | 37.19 | 37.37 | 111,946 | +0.06(+0.15%) |
Jul 31, 2019 | 37.80 | 37.82 | 37.21 | 37.31 | 90,154 | -0.49(-1.30%) |
Jul 30, 2019 | 37.66 | 37.86 | 37.59 | 37.80 | 109,774 | -0.13(-0.33%) |
Jul 29, 2019 | 38.06 | 38.06 | 37.83 | 37.93 | 80,222 | +0.00(+0.00%) |
Jul 26, 2019 | 37.94 | 37.99 | 37.90 | 37.93 | 75,012 | +0.16(+0.43%) |
Jul 25, 2019 | 38.12 | 38.12 | 37.74 | 37.76 | 93,944 | -0.51(-1.33%) |
Jul 24, 2019 | 37.97 | 38.27 | 37.93 | 38.27 | 82,775 | +0.26(+0.68%) |
Jul 23, 2019 | 37.92 | 38.01 | 37.77 | 38.01 | 76,495 | +0.29(+0.77%) |
Jul 22, 2019 | 37.55 | 37.78 | 37.55 | 37.72 | 63,225 | +0.25(+0.67%) |
Jul 19, 2019 | 37.80 | 37.80 | 37.47 | 37.47 | 100,120 | -0.24(-0.64%) |
Jul 18, 2019 | 37.35 | 37.72 | 37.35 | 37.72 | 80,873 | +0.31(+0.82%) |
Jul 17, 2019 | 37.51 | 37.57 | 37.39 | 37.41 | 79,676 | -0.03(-0.08%) |
Jul 16, 2019 | 37.62 | 37.63 | 37.42 | 37.44 | 89,326 | -0.19(-0.51%) |
Jul 15, 2019 | 37.55 | 37.63 | 37.55 | 37.63 | 237,266 | +0.14(+0.39%) |
Jul 12, 2019 | 37.48 | 37.53 | 37.36 | 37.48 | 82,067 | +0.05(+0.13%) |
Jul 11, 2019 | 37.61 | 37.61 | 37.33 | 37.44 | 73,245 | -0.12(-0.31%) |
Jul 10, 2019 | 37.53 | 37.75 | 37.43 | 37.55 | 78,944 | +0.18(+0.49%) |
Jul 09, 2019 | 37.08 | 37.42 | 36.99 | 37.37 | 84,770 | +0.10(+0.26%) |
Jul 08, 2019 | 37.37 | 37.39 | 37.23 | 37.27 | 73,566 | -0.33(-0.87%) |
Jul 05, 2019 | 37.56 | 37.65 | 37.39 | 37.60 | 74,805 | -0.27(-0.71%) |
Jul 03, 2019 | 37.73 | 37.87 | 37.69 | 37.87 | 103,440 | +0.13(+0.33%) |
Jul 02, 2019 | 37.59 | 37.74 | 37.49 | 37.74 | 208,722 | +0.10(+0.26%) |
Jul 01, 2019 | 37.71 | 37.86 | 37.47 | 37.65 | 184,794 | +0.47(+1.27%) |
Jun 28, 2019 | 37.10 | 37.21 | 37.07 | 37.18 | 184,574 | +0.22(+0.60%) |
Jun 27, 2019 | 36.76 | 37.02 | 36.76 | 36.95 | 1,538,201 | +0.24(+0.66%) |
Jun 26, 2019 | 36.72 | 36.85 | 36.67 | 36.71 | 1,047,233 | +0.11(+0.29%) |
Jun 25, 2019 | 36.93 | 36.93 | 36.57 | 36.61 | 76,821 | -0.32(-0.86%) |
Jun 24, 2019 | 37.01 | 37.09 | 36.88 | 36.92 | 207,641 | -0.05(-0.13%) |
Jun 21, 2019 | 37.02 | 37.09 | 36.91 | 36.97 | 1,048,620 | -0.17(-0.47%) |
Jun 20, 2019 | 37.19 | 37.33 | 37.00 | 37.15 | 102,575 | +0.38(+1.02%) |
Jun 19, 2019 | 36.54 | 36.82 | 36.54 | 36.77 | 116,108 | +0.31(+0.85%) |
Jun 18, 2019 | 36.19 | 36.60 | 36.18 | 36.46 | 116,768 | +0.60(+1.67%) |
Jun 17, 2019 | 35.85 | 35.98 | 35.81 | 35.86 | 62,742 | +0.06(+0.16%) |
Jun 14, 2019 | 35.98 | 35.98 | 35.79 | 35.81 | 88,516 | -0.41(-1.13%) |
Jun 13, 2019 | 36.11 | 36.22 | 36.05 | 36.22 | 1,632,069 | +0.18(+0.50%) |
Jun 12, 2019 | 36.12 | 36.13 | 35.99 | 36.04 | 102,961 | -0.15(-0.42%) |
Jun 11, 2019 | 36.41 | 36.56 | 36.10 | 36.19 | 125,330 | +0.05(+0.13%) |
Jun 10, 2019 | 35.99 | 36.32 | 35.99 | 36.14 | 124,402 | +0.37(+1.04%) |
Jun 07, 2019 | 35.58 | 35.91 | 35.49 | 35.77 | 364,123 | +0.39(+1.11%) |
Jun 06, 2019 | 35.34 | 35.47 | 35.25 | 35.38 | 88,873 | +0.08(+0.22%) |
Jun 05, 2019 | 35.39 | 35.42 | 35.03 | 35.30 | 93,584 | +0.18(+0.52%) |
Jun 04, 2019 | 34.73 | 35.12 | 34.65 | 35.12 | 83,957 | +0.67(+1.94%) |