Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.68 | 37.68 | 37.43 | 37.56 | 139,675 | +0.02(+0.06%) |
Aug 29, 2019 | 37.51 | 37.62 | 37.35 | 37.53 | 674,092 | +0.29(+0.77%) |
Aug 28, 2019 | 36.83 | 37.34 | 36.83 | 37.25 | 150,869 | +0.24(+0.66%) |
Aug 27, 2019 | 37.42 | 37.56 | 37.00 | 37.00 | 137,003 | -0.22(-0.60%) |
Aug 26, 2019 | 37.16 | 37.23 | 37.01 | 37.23 | 190,049 | +0.35(+0.94%) |
Aug 23, 2019 | 37.62 | 37.77 | 36.69 | 36.88 | 213,830 | -0.85(-2.25%) |
Aug 22, 2019 | 37.96 | 37.96 | 37.58 | 37.73 | 217,903 | -0.18(-0.48%) |
Aug 21, 2019 | 37.87 | 38.00 | 37.83 | 37.91 | 360,204 | +0.25(+0.67%) |
Aug 20, 2019 | 38.00 | 38.00 | 37.62 | 37.66 | 113,964 | -0.32(-0.84%) |
Aug 19, 2019 | 37.88 | 38.07 | 37.86 | 37.98 | 135,881 | +0.36(+0.96%) |
Aug 16, 2019 | 37.36 | 37.69 | 37.36 | 37.61 | 160,499 | +0.47(+1.27%) |
Aug 15, 2019 | 37.17 | 37.26 | 36.97 | 37.14 | 426,496 | +0.11(+0.30%) |
Aug 14, 2019 | 37.67 | 37.72 | 37.03 | 37.03 | 707,711 | -1.04(-2.74%) |
Aug 13, 2019 | 37.55 | 38.28 | 37.55 | 38.07 | 179,444 | +0.46(+1.21%) |
Aug 12, 2019 | 37.87 | 37.91 | 37.47 | 37.62 | 70,096 | -0.42(-1.11%) |
Aug 09, 2019 | 37.90 | 38.24 | 37.75 | 38.04 | 217,893 | +0.03(+0.08%) |
Aug 08, 2019 | 37.61 | 38.03 | 37.51 | 38.01 | 260,801 | +0.51(+1.37%) |
Aug 07, 2019 | 37.17 | 37.58 | 36.80 | 37.49 | 183,721 | +0.04(+0.10%) |
Aug 06, 2019 | 37.09 | 37.46 | 36.99 | 37.46 | 215,739 | +0.52(+1.41%) |
Aug 05, 2019 | 37.41 | 37.48 | 36.65 | 36.93 | 581,480 | -0.90(-2.39%) |
Aug 02, 2019 | 37.86 | 37.96 | 37.59 | 37.84 | 1,200,698 | -0.13(-0.35%) |
Aug 01, 2019 | 37.93 | 38.34 | 37.78 | 37.97 | 314,187 | +0.04(+0.11%) |
Jul 31, 2019 | 38.26 | 38.40 | 37.82 | 37.93 | 399,496 | -0.37(-0.96%) |
Jul 30, 2019 | 38.13 | 38.29 | 37.99 | 38.29 | 81,859 | -0.10(-0.27%) |
Jul 29, 2019 | 38.25 | 38.43 | 38.24 | 38.40 | 102,374 | +0.13(+0.34%) |
Jul 26, 2019 | 38.20 | 38.27 | 38.12 | 38.27 | 80,249 | +0.19(+0.50%) |
Jul 25, 2019 | 38.26 | 38.33 | 38.03 | 38.08 | 142,290 | -0.22(-0.57%) |
Jul 24, 2019 | 38.19 | 38.30 | 37.97 | 38.30 | 136,160 | +0.03(+0.09%) |
Jul 23, 2019 | 38.09 | 38.30 | 37.92 | 38.26 | 144,215 | +0.22(+0.59%) |
Jul 22, 2019 | 38.17 | 38.18 | 38.02 | 38.04 | 311,186 | -0.07(-0.19%) |
Jul 19, 2019 | 38.57 | 38.57 | 38.08 | 38.11 | 153,388 | -0.40(-1.03%) |
Jul 18, 2019 | 38.24 | 38.56 | 38.16 | 38.51 | 138,364 | +0.23(+0.61%) |
Jul 17, 2019 | 38.30 | 38.43 | 38.27 | 38.27 | 141,595 | +0.05(+0.12%) |
Jul 16, 2019 | 38.42 | 38.42 | 38.22 | 38.23 | 1,994,628 | -0.21(-0.55%) |
Jul 15, 2019 | 38.33 | 38.49 | 38.30 | 38.44 | 192,111 | +0.12(+0.31%) |
Jul 12, 2019 | 38.61 | 38.61 | 38.09 | 38.32 | 217,385 | -0.43(-1.10%) |
Jul 11, 2019 | 39.00 | 39.00 | 38.51 | 38.75 | 161,449 | -0.01(-0.03%) |
Jul 10, 2019 | 38.69 | 38.83 | 38.59 | 38.76 | 105,426 | +0.13(+0.33%) |
Jul 09, 2019 | 38.39 | 38.65 | 38.39 | 38.63 | 90,367 | +0.08(+0.20%) |
Jul 08, 2019 | 38.71 | 38.71 | 38.37 | 38.55 | 123,356 | -0.30(-0.78%) |
Jul 05, 2019 | 38.95 | 39.05 | 38.79 | 38.86 | 200,116 | -0.28(-0.72%) |
Jul 03, 2019 | 38.86 | 39.14 | 38.86 | 39.14 | 201,132 | +0.38(+0.99%) |
Jul 02, 2019 | 38.63 | 38.76 | 38.52 | 38.76 | 378,474 | +0.09(+0.22%) |
Jul 01, 2019 | 38.76 | 38.76 | 38.49 | 38.67 | 322,771 | +0.22(+0.58%) |
Jun 28, 2019 | 38.28 | 38.49 | 38.12 | 38.45 | 218,401 | +0.20(+0.51%) |
Jun 27, 2019 | 38.09 | 38.33 | 38.09 | 38.25 | 113,461 | +0.26(+0.69%) |
Jun 26, 2019 | 38.46 | 38.46 | 37.92 | 37.99 | 207,161 | -0.46(-1.20%) |
Jun 25, 2019 | 38.70 | 38.79 | 38.42 | 38.45 | 329,948 | -0.21(-0.54%) |
Jun 24, 2019 | 38.78 | 38.78 | 38.56 | 38.66 | 452,237 | -0.20(-0.51%) |
Jun 21, 2019 | 38.68 | 38.91 | 38.41 | 38.86 | 239,733 | +0.18(+0.45%) |
Jun 20, 2019 | 38.86 | 38.97 | 38.47 | 38.68 | 323,574 | +0.14(+0.37%) |
Jun 19, 2019 | 38.19 | 38.61 | 38.17 | 38.54 | 331,182 | +0.35(+0.91%) |
Jun 18, 2019 | 38.00 | 38.31 | 37.96 | 38.19 | 971,204 | +0.34(+0.89%) |
Jun 17, 2019 | 37.63 | 37.86 | 37.62 | 37.85 | 186,306 | +0.14(+0.36%) |
Jun 14, 2019 | 37.84 | 37.91 | 37.69 | 37.72 | 130,097 | -0.12(-0.32%) |
Jun 13, 2019 | 37.92 | 37.92 | 37.67 | 37.84 | 223,935 | +0.00(+0.00%) |
Jun 12, 2019 | 37.62 | 37.84 | 37.62 | 37.84 | 365,578 | +0.21(+0.56%) |
Jun 11, 2019 | 37.89 | 37.97 | 37.58 | 37.63 | 147,243 | -0.11(-0.29%) |
Jun 10, 2019 | 37.68 | 37.86 | 37.62 | 37.74 | 143,930 | +0.15(+0.39%) |
Jun 07, 2019 | 37.31 | 37.68 | 37.31 | 37.59 | 119,933 | +0.45(+1.22%) |
Jun 06, 2019 | 37.12 | 37.35 | 37.05 | 37.14 | 189,073 | +0.07(+0.18%) |
Jun 05, 2019 | 37.03 | 37.14 | 36.90 | 37.07 | 180,378 | +0.25(+0.68%) |
Jun 04, 2019 | 36.50 | 36.85 | 36.42 | 36.82 | 220,215 | +0.66(+1.81%) |