Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.83 | 39.08 | 38.41 | 38.70 | 80,908 | +0.13(+0.34%) |
Aug 29, 2019 | 38.01 | 38.87 | 38.01 | 38.57 | 118,695 | +0.71(+1.87%) |
Aug 28, 2019 | 36.96 | 38.15 | 36.96 | 37.86 | 103,305 | +0.89(+2.42%) |
Aug 27, 2019 | 38.37 | 38.71 | 36.88 | 36.96 | 197,025 | -1.19(-3.13%) |
Aug 26, 2019 | 37.58 | 38.16 | 37.46 | 38.16 | 135,052 | +0.89(+2.40%) |
Aug 23, 2019 | 38.62 | 38.89 | 37.18 | 37.27 | 123,057 | -1.58(-4.06%) |
Aug 22, 2019 | 39.20 | 39.47 | 38.73 | 38.84 | 79,083 | -0.10(-0.25%) |
Aug 21, 2019 | 39.15 | 39.21 | 38.81 | 38.94 | 77,815 | +0.12(+0.30%) |
Aug 20, 2019 | 39.37 | 39.37 | 38.65 | 38.82 | 58,115 | -0.69(-1.75%) |
Aug 19, 2019 | 39.79 | 39.79 | 39.36 | 39.51 | 70,799 | +0.53(+1.36%) |
Aug 16, 2019 | 38.27 | 39.21 | 38.27 | 38.98 | 80,795 | +0.99(+2.61%) |
Aug 15, 2019 | 37.91 | 38.27 | 37.66 | 37.99 | 115,510 | -0.12(-0.33%) |
Aug 14, 2019 | 38.71 | 39.40 | 36.97 | 38.11 | 173,822 | -1.49(-3.75%) |
Aug 13, 2019 | 39.30 | 40.50 | 38.83 | 39.60 | 63,538 | +0.27(+0.70%) |
Aug 12, 2019 | 39.59 | 39.76 | 39.25 | 39.33 | 88,523 | -0.74(-1.86%) |
Aug 09, 2019 | 40.19 | 40.78 | 39.90 | 40.07 | 105,203 | -0.33(-0.81%) |
Aug 08, 2019 | 39.60 | 40.65 | 39.60 | 40.40 | 116,798 | +0.79(+1.99%) |
Aug 07, 2019 | 39.27 | 39.80 | 38.93 | 39.61 | 82,254 | -0.35(-0.88%) |
Aug 06, 2019 | 39.95 | 40.02 | 39.20 | 39.96 | 96,736 | +0.34(+0.87%) |
Aug 05, 2019 | 40.10 | 40.10 | 38.94 | 39.62 | 119,072 | -1.30(-3.17%) |
Aug 02, 2019 | 41.29 | 41.61 | 40.39 | 40.91 | 107,782 | -0.43(-1.04%) |
Aug 01, 2019 | 42.20 | 43.02 | 41.11 | 41.35 | 164,230 | -1.04(-2.45%) |
Jul 31, 2019 | 42.31 | 43.07 | 42.31 | 42.39 | 165,229 | -0.14(-0.33%) |
Jul 30, 2019 | 43.62 | 43.62 | 40.83 | 42.53 | 345,391 | +1.93(+4.75%) |
Jul 29, 2019 | 40.63 | 40.86 | 40.19 | 40.60 | 113,349 | -0.19(-0.45%) |
Jul 26, 2019 | 40.17 | 40.95 | 40.06 | 40.78 | 117,426 | +0.82(+2.05%) |
Jul 25, 2019 | 39.66 | 40.21 | 39.44 | 39.96 | 150,348 | +0.32(+0.80%) |
Jul 24, 2019 | 38.60 | 39.66 | 38.59 | 39.65 | 500,317 | +0.97(+2.51%) |
Jul 23, 2019 | 38.37 | 38.72 | 38.24 | 38.68 | 227,207 | +0.48(+1.25%) |
Jul 22, 2019 | 38.56 | 38.56 | 37.95 | 38.20 | 118,491 | -0.41(-1.05%) |
Jul 19, 2019 | 38.65 | 39.10 | 38.57 | 38.61 | 157,589 | -0.18(-0.45%) |
Jul 18, 2019 | 38.43 | 39.07 | 38.43 | 38.78 | 110,704 | +0.27(+0.71%) |
Jul 17, 2019 | 38.55 | 38.81 | 38.14 | 38.51 | 143,834 | -0.19(-0.50%) |
Jul 16, 2019 | 38.53 | 38.88 | 38.39 | 38.70 | 111,872 | +0.20(+0.53%) |
Jul 15, 2019 | 39.17 | 39.17 | 38.34 | 38.50 | 111,336 | -0.67(-1.71%) |
Jul 12, 2019 | 38.73 | 39.35 | 38.55 | 39.17 | 117,879 | +0.54(+1.39%) |
Jul 11, 2019 | 38.52 | 38.74 | 38.17 | 38.63 | 98,017 | +0.19(+0.48%) |
Jul 10, 2019 | 38.97 | 39.00 | 38.37 | 38.45 | 88,269 | -0.41(-1.04%) |
Jul 09, 2019 | 38.97 | 39.22 | 38.54 | 38.85 | 116,971 | -0.26(-0.68%) |
Jul 08, 2019 | 39.53 | 39.54 | 38.94 | 39.12 | 83,496 | -0.55(-1.38%) |
Jul 05, 2019 | 39.58 | 39.84 | 39.28 | 39.66 | 115,156 | +0.10(+0.25%) |
Jul 03, 2019 | 39.23 | 39.57 | 39.01 | 39.57 | 57,748 | +0.42(+1.08%) |
Jul 02, 2019 | 39.20 | 39.21 | 38.64 | 39.14 | 127,790 | -0.56(-1.40%) |
Jul 01, 2019 | 39.66 | 39.86 | 38.89 | 39.70 | 203,160 | +0.27(+0.69%) |
Jun 28, 2019 | 39.16 | 39.66 | 39.11 | 39.43 | 867,250 | +0.46(+1.18%) |
Jun 27, 2019 | 38.39 | 38.97 | 38.39 | 38.97 | 104,194 | +0.65(+1.70%) |
Jun 26, 2019 | 38.16 | 38.54 | 38.02 | 38.31 | 113,460 | +0.28(+0.74%) |
Jun 25, 2019 | 37.62 | 38.28 | 36.98 | 38.03 | 100,551 | +0.37(+0.98%) |
Jun 24, 2019 | 38.24 | 38.58 | 37.63 | 37.66 | 107,100 | -0.52(-1.36%) |
Jun 21, 2019 | 38.57 | 39.00 | 37.88 | 38.18 | 252,097 | -0.59(-1.52%) |
Jun 20, 2019 | 38.85 | 38.85 | 38.15 | 38.77 | 65,204 | +0.11(+0.27%) |
Jun 19, 2019 | 38.92 | 39.27 | 38.54 | 38.67 | 78,733 | -0.12(-0.32%) |
Jun 18, 2019 | 38.23 | 39.09 | 38.12 | 38.79 | 125,781 | +0.62(+1.62%) |
Jun 17, 2019 | 38.68 | 39.12 | 38.02 | 38.17 | 76,253 | -0.45(-1.16%) |
Jun 14, 2019 | 38.41 | 38.79 | 38.08 | 38.62 | 89,516 | +0.22(+0.57%) |
Jun 13, 2019 | 38.75 | 39.13 | 38.28 | 38.40 | 79,158 | -0.17(-0.43%) |
Jun 12, 2019 | 38.00 | 38.63 | 38.00 | 38.57 | 70,026 | +0.21(+0.55%) |
Jun 11, 2019 | 38.91 | 39.03 | 38.12 | 38.36 | 114,042 | -0.30(-0.78%) |
Jun 10, 2019 | 37.99 | 39.28 | 37.99 | 38.66 | 147,669 | +0.90(+2.38%) |
Jun 07, 2019 | 38.17 | 38.41 | 37.69 | 37.76 | 340,251 | -0.50(-1.31%) |
Jun 06, 2019 | 38.78 | 38.84 | 37.75 | 38.26 | 109,748 | -0.46(-1.18%) |
Jun 05, 2019 | 38.73 | 39.10 | 38.36 | 38.72 | 112,679 | -0.19(-0.48%) |
Jun 04, 2019 | 37.58 | 38.95 | 37.58 | 38.91 | 188,734 | +1.76(+4.75%) |