Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.70 | 37.13 | 36.50 | 36.89 | 577,306 | +0.60(+1.64%) |
Aug 29, 2019 | 36.24 | 36.43 | 35.81 | 36.29 | 1,025,456 | +0.66(+1.86%) |
Aug 28, 2019 | 34.82 | 35.77 | 34.65 | 35.63 | 594,723 | +0.68(+1.94%) |
Aug 27, 2019 | 35.85 | 35.91 | 34.80 | 34.95 | 642,295 | -0.57(-1.60%) |
Aug 26, 2019 | 36.07 | 36.07 | 35.35 | 35.52 | 629,406 | -0.11(-0.31%) |
Aug 23, 2019 | 36.58 | 36.75 | 35.53 | 35.63 | 563,255 | -1.29(-3.51%) |
Aug 22, 2019 | 37.25 | 37.70 | 36.85 | 36.92 | 488,202 | -0.06(-0.15%) |
Aug 21, 2019 | 37.09 | 37.48 | 36.75 | 36.98 | 580,560 | +0.26(+0.70%) |
Aug 20, 2019 | 36.72 | 36.84 | 36.40 | 36.72 | 570,779 | -0.20(-0.55%) |
Aug 19, 2019 | 36.93 | 37.11 | 36.66 | 36.92 | 517,300 | +0.52(+1.43%) |
Aug 16, 2019 | 36.24 | 36.70 | 36.23 | 36.40 | 701,429 | +0.47(+1.29%) |
Aug 15, 2019 | 36.61 | 36.66 | 35.77 | 35.94 | 515,888 | -0.54(-1.47%) |
Aug 14, 2019 | 36.87 | 36.96 | 35.90 | 36.48 | 903,531 | -1.29(-3.40%) |
Aug 13, 2019 | 37.54 | 38.78 | 37.38 | 37.76 | 622,456 | +0.07(+0.19%) |
Aug 12, 2019 | 37.51 | 37.98 | 37.28 | 37.69 | 660,652 | -0.08(-0.22%) |
Aug 09, 2019 | 38.97 | 38.98 | 37.74 | 37.77 | 595,803 | -1.40(-3.58%) |
Aug 08, 2019 | 38.99 | 39.39 | 38.75 | 39.18 | 682,209 | +0.44(+1.13%) |
Aug 07, 2019 | 38.43 | 38.97 | 38.10 | 38.74 | 616,959 | -0.35(-0.89%) |
Aug 06, 2019 | 38.78 | 39.33 | 38.61 | 39.09 | 555,557 | +0.47(+1.23%) |
Aug 05, 2019 | 38.75 | 38.87 | 38.19 | 38.61 | 605,567 | -1.00(-2.53%) |
Aug 02, 2019 | 39.30 | 39.93 | 38.74 | 39.61 | 1,178,884 | +0.24(+0.60%) |
Aug 01, 2019 | 41.23 | 41.47 | 39.14 | 39.38 | 1,404,238 | -2.30(-5.51%) |
Jul 31, 2019 | 42.21 | 42.79 | 40.22 | 41.67 | 2,101,507 | -2.52(-5.69%) |
Jul 30, 2019 | 43.62 | 44.37 | 43.21 | 44.19 | 934,441 | +0.06(+0.14%) |
Jul 29, 2019 | 43.85 | 44.46 | 43.66 | 44.13 | 834,653 | +0.36(+0.83%) |
Jul 26, 2019 | 44.13 | 44.26 | 43.56 | 43.76 | 880,982 | -0.30(-0.68%) |
Jul 25, 2019 | 45.59 | 45.59 | 43.80 | 44.06 | 860,120 | -1.52(-3.34%) |
Jul 24, 2019 | 43.65 | 45.67 | 43.65 | 45.59 | 655,207 | +0.69(+1.54%) |
Jul 23, 2019 | 43.88 | 44.92 | 43.49 | 44.89 | 599,137 | +1.44(+3.32%) |
Jul 22, 2019 | 43.54 | 43.71 | 43.03 | 43.45 | 517,433 | -0.02(-0.04%) |
Jul 19, 2019 | 43.42 | 44.04 | 43.26 | 43.47 | 488,642 | +0.26(+0.59%) |
Jul 18, 2019 | 43.73 | 44.03 | 43.07 | 43.22 | 473,148 | -0.45(-1.02%) |
Jul 17, 2019 | 44.43 | 44.69 | 43.63 | 43.66 | 759,459 | -0.77(-1.74%) |
Jul 16, 2019 | 44.39 | 44.78 | 43.26 | 44.44 | 1,436,207 | +0.95(+2.18%) |
Jul 15, 2019 | 43.14 | 43.82 | 42.87 | 43.49 | 776,912 | -0.61(-1.39%) |
Jul 12, 2019 | 43.43 | 44.23 | 43.43 | 44.10 | 689,035 | +0.80(+1.85%) |
Jul 11, 2019 | 43.71 | 43.84 | 42.68 | 43.30 | 893,620 | -0.43(-0.98%) |
Jul 10, 2019 | 44.88 | 45.03 | 43.55 | 43.73 | 767,552 | -0.84(-1.88%) |
Jul 09, 2019 | 44.95 | 45.04 | 44.18 | 44.56 | 448,512 | -0.57(-1.25%) |
Jul 08, 2019 | 45.26 | 45.63 | 44.91 | 45.13 | 544,085 | -0.28(-0.62%) |
Jul 05, 2019 | 45.38 | 45.54 | 44.78 | 45.41 | 736,857 | -0.46(-0.99%) |
Jul 03, 2019 | 45.76 | 45.94 | 45.49 | 45.87 | 469,009 | +0.10(+0.22%) |
Jul 02, 2019 | 46.33 | 46.48 | 45.45 | 45.77 | 636,268 | -0.94(-2.02%) |
Jul 01, 2019 | 47.24 | 47.76 | 46.26 | 46.71 | 530,865 | -0.10(-0.20%) |
Jun 28, 2019 | 46.18 | 46.93 | 45.90 | 46.81 | 1,000,867 | +0.79(+1.72%) |
Jun 27, 2019 | 46.12 | 46.29 | 45.51 | 46.01 | 471,452 | -0.18(-0.39%) |
Jun 26, 2019 | 45.86 | 46.46 | 45.74 | 46.20 | 379,658 | +0.37(+0.82%) |
Jun 25, 2019 | 45.32 | 45.90 | 45.14 | 45.82 | 622,972 | +0.58(+1.29%) |
Jun 24, 2019 | 45.61 | 46.00 | 45.23 | 45.24 | 451,836 | -0.19(-0.42%) |
Jun 21, 2019 | 45.63 | 45.96 | 45.27 | 45.43 | 939,882 | -0.30(-0.66%) |
Jun 20, 2019 | 45.31 | 45.85 | 44.69 | 45.73 | 689,757 | +1.05(+2.35%) |
Jun 19, 2019 | 44.22 | 44.73 | 43.87 | 44.68 | 510,958 | +0.66(+1.49%) |
Jun 18, 2019 | 43.23 | 44.30 | 43.16 | 44.03 | 685,915 | +1.31(+3.07%) |
Jun 17, 2019 | 43.18 | 43.42 | 42.39 | 42.71 | 951,000 | -0.50(-1.16%) |
Jun 14, 2019 | 43.78 | 43.78 | 42.49 | 43.22 | 694,190 | -0.84(-1.90%) |
Jun 13, 2019 | 44.13 | 44.47 | 43.84 | 44.05 | 621,563 | +0.31(+0.71%) |
Jun 12, 2019 | 43.89 | 44.01 | 43.60 | 43.74 | 503,767 | -0.21(-0.48%) |
Jun 11, 2019 | 44.25 | 44.53 | 43.83 | 43.95 | 452,404 | +0.40(+0.92%) |
Jun 10, 2019 | 43.40 | 44.04 | 43.40 | 43.55 | 382,219 | +0.23(+0.53%) |
Jun 07, 2019 | 43.45 | 43.64 | 43.02 | 43.32 | 512,443 | +0.12(+0.27%) |
Jun 06, 2019 | 42.70 | 43.37 | 42.38 | 43.21 | 1,099,088 | +0.50(+1.17%) |
Jun 05, 2019 | 42.68 | 43.08 | 42.03 | 42.70 | 796,655 | +0.22(+0.51%) |
Jun 04, 2019 | 41.64 | 42.63 | 41.48 | 42.49 | 888,359 | +1.25(+3.03%) |