Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.46 | 36.80 | 36.13 | 36.15 | 39,500 | -0.29(-0.80%) |
Aug 29, 2019 | 37.06 | 37.29 | 36.30 | 36.44 | 18,246 | -0.17(-0.46%) |
Aug 28, 2019 | 37.12 | 37.49 | 36.61 | 36.61 | 52,795 | -0.91(-2.43%) |
Aug 27, 2019 | 36.83 | 37.68 | 36.45 | 37.52 | 68,663 | +0.89(+2.43%) |
Aug 26, 2019 | 35.64 | 36.74 | 35.64 | 36.63 | 31,980 | +1.00(+2.81%) |
Aug 23, 2019 | 35.53 | 35.81 | 35.19 | 35.63 | 44,000 | -0.03(-0.08%) |
Aug 22, 2019 | 35.65 | 35.82 | 35.20 | 35.66 | 20,123 | +0.04(+0.11%) |
Aug 21, 2019 | 35.54 | 35.84 | 35.12 | 35.62 | 20,833 | +0.29(+0.82%) |
Aug 20, 2019 | 35.19 | 35.58 | 34.71 | 35.33 | 20,454 | +0.00(+0.00%) |
Aug 19, 2019 | 34.95 | 35.62 | 34.47 | 35.33 | 28,763 | +0.36(+1.03%) |
Aug 16, 2019 | 33.75 | 35.31 | 33.75 | 34.97 | 48,800 | +1.36(+4.05%) |
Aug 15, 2019 | 33.58 | 34.03 | 33.51 | 33.61 | 37,273 | +0.05(+0.15%) |
Aug 14, 2019 | 32.71 | 33.80 | 32.11 | 33.56 | 52,568 | -0.12(-0.36%) |
Aug 13, 2019 | 33.35 | 34.33 | 33.35 | 33.68 | 30,860 | +0.23(+0.69%) |
Aug 12, 2019 | 33.44 | 33.59 | 33.02 | 33.45 | 29,590 | -0.24(-0.71%) |
Aug 09, 2019 | 34.26 | 34.75 | 33.20 | 33.69 | 33,300 | -0.78(-2.26%) |
Aug 08, 2019 | 33.19 | 34.99 | 33.19 | 34.47 | 52,657 | +1.31(+3.95%) |
Aug 07, 2019 | 31.99 | 33.21 | 31.99 | 33.16 | 56,022 | +0.79(+2.44%) |
Aug 06, 2019 | 32.35 | 32.88 | 32.06 | 32.37 | 32,829 | +0.10(+0.31%) |
Aug 05, 2019 | 32.25 | 32.49 | 31.15 | 32.27 | 61,990 | -0.64(-1.94%) |
Aug 02, 2019 | 34.30 | 34.33 | 31.78 | 32.91 | 95,600 | -2.16(-6.16%) |
Aug 01, 2019 | 35.19 | 35.82 | 34.85 | 35.07 | 43,174 | +0.09(+0.26%) |
Jul 31, 2019 | 35.39 | 35.88 | 34.90 | 34.98 | 57,887 | -0.42(-1.19%) |
Jul 30, 2019 | 34.53 | 35.53 | 34.45 | 35.40 | 57,846 | +0.76(+2.19%) |
Jul 29, 2019 | 35.17 | 35.29 | 34.62 | 34.64 | 45,622 | -0.54(-1.53%) |
Jul 26, 2019 | 35.04 | 35.34 | 34.41 | 35.18 | 44,700 | +0.39(+1.12%) |
Jul 25, 2019 | 36.08 | 36.13 | 34.66 | 34.79 | 46,792 | -1.30(-3.60%) |
Jul 24, 2019 | 34.98 | 36.19 | 34.93 | 36.09 | 43,093 | +1.21(+3.47%) |
Jul 23, 2019 | 34.87 | 35.07 | 34.17 | 34.88 | 44,420 | +0.16(+0.46%) |
Jul 22, 2019 | 35.10 | 35.26 | 34.55 | 34.72 | 62,660 | -0.34(-0.97%) |
Jul 19, 2019 | 34.90 | 35.29 | 34.48 | 35.06 | 57,200 | -0.06(-0.17%) |
Jul 18, 2019 | 34.41 | 35.22 | 34.39 | 35.12 | 46,476 | +0.60(+1.74%) |
Jul 17, 2019 | 35.08 | 35.28 | 34.20 | 34.52 | 52,044 | -0.75(-2.13%) |
Jul 16, 2019 | 35.00 | 35.68 | 35.00 | 35.27 | 37,773 | +0.21(+0.60%) |
Jul 15, 2019 | 35.25 | 35.59 | 34.69 | 35.06 | 26,058 | -0.19(-0.54%) |
Jul 12, 2019 | 34.61 | 35.56 | 34.54 | 35.25 | 37,000 | +0.73(+2.11%) |
Jul 11, 2019 | 35.08 | 35.12 | 34.35 | 34.52 | 40,269 | -0.59(-1.68%) |
Jul 10, 2019 | 34.04 | 35.60 | 34.04 | 35.11 | 51,248 | +1.30(+3.85%) |
Jul 09, 2019 | 34.41 | 34.62 | 33.34 | 33.81 | 55,538 | -0.73(-2.11%) |
Jul 08, 2019 | 34.66 | 34.75 | 33.98 | 34.54 | 42,834 | -0.31(-0.89%) |
Jul 05, 2019 | 34.96 | 34.96 | 34.54 | 34.85 | 51,700 | -0.23(-0.66%) |
Jul 03, 2019 | 35.58 | 35.96 | 34.81 | 35.08 | 36,900 | -0.35(-0.99%) |
Jul 02, 2019 | 36.38 | 36.38 | 35.42 | 35.43 | 66,266 | -1.21(-3.30%) |
Jul 01, 2019 | 37.45 | 37.49 | 35.89 | 36.64 | 93,935 | -0.61(-1.64%) |
Jun 28, 2019 | 37.48 | 38.04 | 36.66 | 37.25 | 253,300 | -0.29(-0.77%) |
Jun 27, 2019 | 36.06 | 37.64 | 36.06 | 37.54 | 130,187 | +1.38(+3.82%) |
Jun 26, 2019 | 35.39 | 36.25 | 34.91 | 36.16 | 93,263 | +0.80(+2.26%) |
Jun 25, 2019 | 35.34 | 35.63 | 34.36 | 35.36 | 112,223 | +0.02(+0.06%) |
Jun 24, 2019 | 34.81 | 35.57 | 34.56 | 35.34 | 122,139 | +0.54(+1.55%) |
Jun 21, 2019 | 35.44 | 35.57 | 34.70 | 34.80 | 136,900 | -0.86(-2.41%) |
Jun 20, 2019 | 34.29 | 35.82 | 34.25 | 35.66 | 100,645 | +1.64(+4.82%) |
Jun 19, 2019 | 33.28 | 34.27 | 33.19 | 34.02 | 54,566 | +0.82(+2.47%) |
Jun 18, 2019 | 32.79 | 33.55 | 32.75 | 33.20 | 51,243 | +0.41(+1.25%) |
Jun 17, 2019 | 32.00 | 32.86 | 32.00 | 32.79 | 60,593 | +0.82(+2.56%) |
Jun 14, 2019 | 32.23 | 32.55 | 31.68 | 31.97 | 45,100 | -0.32(-0.99%) |
Jun 13, 2019 | 31.87 | 32.39 | 31.83 | 32.29 | 42,024 | +0.54(+1.70%) |
Jun 12, 2019 | 31.29 | 32.17 | 30.83 | 31.75 | 65,820 | +0.45(+1.44%) |
Jun 11, 2019 | 32.06 | 32.22 | 31.08 | 31.30 | 57,476 | -0.59(-1.85%) |
Jun 10, 2019 | 31.71 | 32.14 | 31.50 | 31.89 | 68,893 | +0.22(+0.69%) |
Jun 07, 2019 | 31.82 | 32.00 | 31.54 | 31.67 | 50,100 | -0.01(-0.03%) |
Jun 06, 2019 | 32.44 | 32.44 | 30.63 | 31.68 | 68,304 | -0.53(-1.65%) |
Jun 05, 2019 | 32.47 | 32.68 | 32.00 | 32.21 | 123,243 | -0.26(-0.80%) |
Jun 04, 2019 | 31.90 | 32.57 | 31.50 | 32.47 | 83,050 | +0.84(+2.66%) |