Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.18 | 36.58 | 35.84 | 36.58 | 28,360 | +0.77(+2.15%) |
Aug 29, 2019 | 35.81 | 36.10 | 35.61 | 35.81 | 11,797 | +0.63(+1.78%) |
Aug 28, 2019 | 33.99 | 35.58 | 33.99 | 35.19 | 41,108 | +1.37(+4.04%) |
Aug 27, 2019 | 34.59 | 34.62 | 33.70 | 33.82 | 35,429 | -0.71(-2.06%) |
Aug 26, 2019 | 34.81 | 34.99 | 34.33 | 34.53 | 14,000 | -0.11(-0.33%) |
Aug 23, 2019 | 35.58 | 35.58 | 34.53 | 34.64 | 33,696 | -1.08(-3.03%) |
Aug 22, 2019 | 36.58 | 36.67 | 35.64 | 35.73 | 10,087 | -0.54(-1.49%) |
Aug 21, 2019 | 36.27 | 36.91 | 36.27 | 36.27 | 19,997 | +0.08(+0.23%) |
Aug 20, 2019 | 36.49 | 36.49 | 36.13 | 36.18 | 8,301 | -0.17(-0.46%) |
Aug 19, 2019 | 36.16 | 36.68 | 35.85 | 36.35 | 14,625 | +0.81(+2.27%) |
Aug 16, 2019 | 35.01 | 35.93 | 35.01 | 35.54 | 26,529 | +0.70(+2.00%) |
Aug 15, 2019 | 34.96 | 35.18 | 34.68 | 34.85 | 11,245 | -0.10(-0.30%) |
Aug 14, 2019 | 35.68 | 35.68 | 34.71 | 34.95 | 22,294 | -1.07(-2.96%) |
Aug 13, 2019 | 35.24 | 36.14 | 35.18 | 36.02 | 21,840 | +0.67(+1.89%) |
Aug 12, 2019 | 35.21 | 35.68 | 35.15 | 35.35 | 14,592 | -0.20(-0.55%) |
Aug 09, 2019 | 35.74 | 36.16 | 34.43 | 35.54 | 81,887 | -1.23(-3.33%) |
Aug 08, 2019 | 36.35 | 37.02 | 36.24 | 36.77 | 23,451 | +0.53(+1.46%) |
Aug 07, 2019 | 36.96 | 36.99 | 35.79 | 36.24 | 59,601 | -1.23(-3.27%) |
Aug 06, 2019 | 37.77 | 37.90 | 37.13 | 37.47 | 31,604 | -0.17(-0.44%) |
Aug 05, 2019 | 38.30 | 38.47 | 37.13 | 37.63 | 30,154 | -1.06(-2.74%) |
Aug 02, 2019 | 39.33 | 39.33 | 38.33 | 38.69 | 40,099 | -0.53(-1.35%) |
Aug 01, 2019 | 39.55 | 39.55 | 39.03 | 39.22 | 9,464 | -0.42(-1.05%) |
Jul 31, 2019 | 39.55 | 39.69 | 39.06 | 39.64 | 10,512 | -0.22(-0.56%) |
Jul 30, 2019 | 39.30 | 40.06 | 39.08 | 39.86 | 13,544 | +0.50(+1.27%) |
Jul 29, 2019 | 40.45 | 40.61 | 39.30 | 39.36 | 26,432 | -1.03(-2.55%) |
Jul 26, 2019 | 40.92 | 40.92 | 40.39 | 40.39 | 6,318 | -0.58(-1.43%) |
Jul 25, 2019 | 41.11 | 41.11 | 40.75 | 40.98 | 8,592 | +0.00(+0.00%) |
Jul 24, 2019 | 40.98 | 41.42 | 40.86 | 40.98 | 7,490 | -0.20(-0.47%) |
Jul 23, 2019 | 41.28 | 41.45 | 41.09 | 41.17 | 5,761 | -0.03(-0.07%) |
Jul 22, 2019 | 40.81 | 41.42 | 40.81 | 41.20 | 10,408 | +0.33(+0.82%) |
Jul 19, 2019 | 40.92 | 41.00 | 40.81 | 40.86 | 21,862 | +0.03(+0.07%) |
Jul 18, 2019 | 40.89 | 40.95 | 40.67 | 40.84 | 10,860 | +0.00(+0.00%) |
Jul 17, 2019 | 40.86 | 41.14 | 40.81 | 40.84 | 12,748 | -0.25(-0.61%) |
Jul 16, 2019 | 41.28 | 41.28 | 40.81 | 41.09 | 6,912 | -0.17(-0.41%) |
Jul 15, 2019 | 41.53 | 41.62 | 41.21 | 41.25 | 18,508 | -0.31(-0.74%) |
Jul 12, 2019 | 41.39 | 41.84 | 41.39 | 41.56 | 12,672 | +0.22(+0.54%) |
Jul 11, 2019 | 41.00 | 41.50 | 41.00 | 41.34 | 13,318 | +0.19(+0.47%) |
Jul 10, 2019 | 40.78 | 41.28 | 40.78 | 41.14 | 6,056 | +0.47(+1.16%) |
Jul 09, 2019 | 40.45 | 40.67 | 40.45 | 40.67 | 7,112 | +0.28(+0.69%) |
Jul 08, 2019 | 40.20 | 40.89 | 40.20 | 40.39 | 6,604 | -0.11(-0.28%) |
Jul 05, 2019 | 40.31 | 40.72 | 40.20 | 40.50 | 11,092 | +0.25(+0.62%) |
Jul 03, 2019 | 40.06 | 40.39 | 39.94 | 40.25 | 4,487 | +0.33(+0.84%) |
Jul 02, 2019 | 40.31 | 40.31 | 39.86 | 39.92 | 7,245 | -0.31(-0.76%) |
Jul 01, 2019 | 40.72 | 40.72 | 40.22 | 40.22 | 12,030 | +0.20(+0.49%) |
Jun 28, 2019 | 39.69 | 40.03 | 39.30 | 40.03 | 15,903 | +0.72(+1.84%) |
Jun 27, 2019 | 39.55 | 39.55 | 39.28 | 39.30 | 9,452 | -0.11(-0.28%) |
Jun 26, 2019 | 39.75 | 39.75 | 39.36 | 39.42 | 17,911 | -0.11(-0.28%) |
Jun 25, 2019 | 39.53 | 39.94 | 39.44 | 39.53 | 21,100 | -0.33(-0.84%) |
Jun 24, 2019 | 39.69 | 39.86 | 39.50 | 39.86 | 12,343 | +0.25(+0.63%) |
Jun 21, 2019 | 39.47 | 39.72 | 39.36 | 39.61 | 10,841 | +0.25(+0.64%) |
Jun 20, 2019 | 39.47 | 39.58 | 39.28 | 39.36 | 12,483 | +0.31(+0.78%) |
Jun 19, 2019 | 38.94 | 39.05 | 38.72 | 39.05 | 9,168 | +0.10(+0.25%) |
Jun 18, 2019 | 38.61 | 39.03 | 38.58 | 38.96 | 16,717 | +0.52(+1.34%) |
Jun 17, 2019 | 38.30 | 39.04 | 38.30 | 38.44 | 9,463 | -0.14(-0.36%) |
Jun 14, 2019 | 39.28 | 39.39 | 38.43 | 38.58 | 13,175 | -0.42(-1.07%) |
Jun 13, 2019 | 39.33 | 39.92 | 38.94 | 39.00 | 27,432 | -0.17(-0.43%) |
Jun 12, 2019 | 39.42 | 39.94 | 39.16 | 39.16 | 17,982 | -0.53(-1.33%) |
Jun 11, 2019 | 39.81 | 40.32 | 39.58 | 39.69 | 12,055 | +0.22(+0.56%) |
Jun 10, 2019 | 39.86 | 40.06 | 39.47 | 39.47 | 11,803 | -0.28(-0.70%) |
Jun 07, 2019 | 39.64 | 39.78 | 39.47 | 39.75 | 3,374 | +0.42(+1.06%) |
Jun 06, 2019 | 39.14 | 39.75 | 39.14 | 39.33 | 6,869 | +0.06(+0.14%) |
Jun 05, 2019 | 39.94 | 40.25 | 39.08 | 39.28 | 11,348 | -0.47(-1.19%) |
Jun 04, 2019 | 39.14 | 39.81 | 39.05 | 39.75 | 15,797 | +0.78(+2.00%) |