Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.67 | 34.97 | 34.30 | 34.87 | 146,300 | +0.38(+1.10%) |
Aug 29, 2019 | 34.18 | 34.72 | 33.93 | 34.49 | 66,874 | +0.72(+2.13%) |
Aug 28, 2019 | 32.61 | 34.39 | 32.31 | 33.77 | 87,545 | +0.89(+2.71%) |
Aug 27, 2019 | 32.44 | 33.18 | 32.31 | 32.88 | 64,652 | +0.62(+1.92%) |
Aug 26, 2019 | 32.57 | 32.76 | 31.77 | 32.26 | 51,636 | -0.03(-0.09%) |
Aug 23, 2019 | 33.29 | 33.49 | 31.89 | 32.29 | 78,300 | -1.20(-3.58%) |
Aug 22, 2019 | 34.02 | 34.36 | 33.45 | 33.49 | 57,407 | -0.25(-0.74%) |
Aug 21, 2019 | 33.12 | 33.90 | 32.91 | 33.74 | 78,448 | +1.00(+3.05%) |
Aug 20, 2019 | 33.06 | 33.74 | 32.48 | 32.74 | 158,476 | -0.30(-0.91%) |
Aug 19, 2019 | 33.07 | 33.43 | 32.45 | 33.04 | 111,712 | +0.16(+0.49%) |
Aug 16, 2019 | 33.04 | 33.60 | 32.88 | 32.88 | 111,400 | +0.21(+0.64%) |
Aug 15, 2019 | 34.52 | 34.52 | 32.64 | 32.67 | 66,478 | -1.72(-5.00%) |
Aug 14, 2019 | 35.19 | 35.53 | 33.85 | 34.39 | 80,491 | -1.25(-3.51%) |
Aug 13, 2019 | 35.52 | 36.37 | 34.64 | 35.64 | 57,124 | +0.00(+0.00%) |
Aug 12, 2019 | 36.91 | 36.91 | 35.48 | 35.64 | 65,812 | -1.42(-3.83%) |
Aug 09, 2019 | 38.19 | 38.43 | 36.96 | 37.06 | 48,300 | -1.14(-2.98%) |
Aug 08, 2019 | 38.36 | 38.60 | 38.16 | 38.20 | 132,261 | +0.13(+0.34%) |
Aug 07, 2019 | 37.26 | 38.23 | 37.26 | 38.07 | 81,031 | +0.57(+1.52%) |
Aug 06, 2019 | 38.49 | 39.51 | 37.48 | 37.50 | 81,344 | -1.09(-2.82%) |
Aug 05, 2019 | 39.23 | 39.57 | 37.77 | 38.59 | 98,205 | -1.58(-3.93%) |
Aug 02, 2019 | 42.26 | 42.74 | 40.02 | 40.17 | 59,500 | -2.23(-5.26%) |
Aug 01, 2019 | 48.25 | 48.25 | 42.05 | 42.40 | 130,443 | -4.93(-10.42%) |
Jul 31, 2019 | 49.24 | 49.79 | 47.30 | 47.33 | 173,615 | -1.94(-3.94%) |
Jul 30, 2019 | 49.49 | 50.00 | 49.26 | 49.27 | 51,761 | -0.53(-1.06%) |
Jul 29, 2019 | 49.97 | 50.38 | 49.44 | 49.80 | 61,230 | -0.46(-0.92%) |
Jul 26, 2019 | 49.41 | 50.51 | 48.95 | 50.26 | 138,100 | +1.44(+2.95%) |
Jul 25, 2019 | 49.68 | 50.27 | 48.82 | 48.82 | 35,152 | -0.85(-1.71%) |
Jul 24, 2019 | 49.15 | 49.97 | 49.10 | 49.67 | 55,645 | +0.34(+0.69%) |
Jul 23, 2019 | 48.86 | 49.47 | 48.54 | 49.33 | 43,960 | +0.76(+1.56%) |
Jul 22, 2019 | 48.80 | 49.20 | 48.51 | 48.57 | 21,699 | -0.24(-0.49%) |
Jul 19, 2019 | 49.03 | 49.80 | 48.62 | 48.81 | 87,800 | -0.36(-0.73%) |
Jul 18, 2019 | 49.17 | 49.77 | 49.05 | 49.17 | 45,397 | +0.20(+0.41%) |
Jul 17, 2019 | 48.38 | 49.67 | 48.38 | 48.97 | 54,145 | +0.65(+1.35%) |
Jul 16, 2019 | 48.07 | 48.70 | 47.78 | 48.32 | 34,411 | +0.18(+0.37%) |
Jul 15, 2019 | 48.24 | 48.24 | 47.55 | 48.14 | 30,126 | +0.26(+0.54%) |
Jul 12, 2019 | 47.28 | 48.11 | 47.28 | 47.88 | 53,500 | +0.31(+0.65%) |
Jul 11, 2019 | 47.52 | 48.12 | 47.38 | 47.57 | 38,601 | -0.20(-0.42%) |
Jul 10, 2019 | 47.80 | 48.25 | 47.06 | 47.77 | 33,574 | +0.56(+1.19%) |
Jul 09, 2019 | 47.20 | 47.76 | 46.80 | 47.21 | 49,660 | -0.21(-0.44%) |
Jul 08, 2019 | 47.75 | 48.29 | 47.30 | 47.42 | 32,906 | -0.55(-1.15%) |
Jul 05, 2019 | 47.49 | 48.02 | 46.96 | 47.97 | 26,800 | +0.22(+0.46%) |
Jul 03, 2019 | 47.32 | 47.76 | 47.05 | 47.75 | 11,200 | +0.58(+1.23%) |
Jul 02, 2019 | 46.48 | 47.32 | 46.41 | 47.17 | 23,114 | +0.29(+0.62%) |
Jul 01, 2019 | 47.26 | 47.90 | 46.86 | 46.88 | 42,834 | -0.15(-0.32%) |
Jun 28, 2019 | 47.31 | 47.84 | 46.82 | 47.03 | 110,900 | -0.22(-0.47%) |
Jun 27, 2019 | 45.93 | 47.27 | 45.70 | 47.25 | 41,623 | +1.50(+3.28%) |
Jun 26, 2019 | 46.24 | 47.12 | 45.75 | 45.75 | 26,354 | -0.54(-1.17%) |
Jun 25, 2019 | 45.92 | 46.58 | 45.65 | 46.29 | 70,083 | +0.36(+0.78%) |
Jun 24, 2019 | 46.90 | 46.94 | 45.84 | 45.93 | 34,036 | -0.98(-2.09%) |
Jun 21, 2019 | 46.89 | 47.07 | 46.44 | 46.91 | 61,500 | -0.27(-0.57%) |
Jun 20, 2019 | 47.64 | 48.00 | 46.72 | 47.18 | 27,305 | -0.34(-0.72%) |
Jun 19, 2019 | 46.76 | 47.61 | 46.64 | 47.52 | 36,846 | +0.73(+1.56%) |
Jun 18, 2019 | 46.22 | 46.87 | 45.78 | 46.79 | 56,890 | +0.76(+1.65%) |
Jun 17, 2019 | 45.70 | 46.39 | 45.70 | 46.03 | 23,916 | +0.56(+1.23%) |
Jun 14, 2019 | 46.04 | 46.19 | 45.47 | 45.47 | 29,100 | -0.60(-1.30%) |
Jun 13, 2019 | 46.24 | 46.85 | 45.99 | 46.07 | 27,184 | +0.03(+0.07%) |
Jun 12, 2019 | 45.80 | 46.28 | 45.38 | 46.04 | 30,385 | +0.49(+1.08%) |
Jun 11, 2019 | 46.19 | 46.19 | 45.19 | 45.55 | 51,916 | -0.34(-0.74%) |
Jun 10, 2019 | 45.96 | 46.55 | 45.75 | 45.89 | 27,289 | -0.12(-0.26%) |
Jun 07, 2019 | 46.42 | 46.74 | 45.95 | 46.01 | 25,900 | -0.31(-0.67%) |
Jun 06, 2019 | 46.88 | 47.00 | 46.16 | 46.32 | 19,545 | -0.68(-1.45%) |
Jun 05, 2019 | 47.17 | 48.47 | 46.90 | 47.00 | 49,606 | +0.05(+0.11%) |
Jun 04, 2019 | 46.05 | 46.96 | 45.51 | 46.95 | 40,153 | +1.33(+2.92%) |