Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.52 | 38.36 | 36.99 | 37.57 | 288,900 | +0.32(+0.86%) |
Aug 29, 2019 | 37.17 | 38.45 | 37.08 | 37.25 | 452,292 | +0.33(+0.89%) |
Aug 28, 2019 | 36.30 | 37.92 | 36.14 | 36.92 | 1,011,911 | +0.72(+1.99%) |
Aug 27, 2019 | 34.80 | 36.51 | 34.71 | 36.20 | 828,873 | +1.72(+4.99%) |
Aug 26, 2019 | 33.80 | 34.73 | 32.87 | 34.48 | 503,266 | +1.11(+3.33%) |
Aug 23, 2019 | 32.35 | 33.74 | 31.75 | 33.37 | 486,900 | +0.96(+2.96%) |
Aug 22, 2019 | 32.89 | 32.89 | 30.98 | 32.41 | 1,577,118 | -0.12(-0.37%) |
Aug 21, 2019 | 32.97 | 33.99 | 32.05 | 32.53 | 616,842 | +0.03(+0.09%) |
Aug 20, 2019 | 32.57 | 33.43 | 31.77 | 32.50 | 367,117 | -0.13(-0.40%) |
Aug 19, 2019 | 34.46 | 34.46 | 31.97 | 32.63 | 204,357 | -1.35(-3.97%) |
Aug 16, 2019 | 33.43 | 34.64 | 33.28 | 33.98 | 245,100 | +0.72(+2.16%) |
Aug 15, 2019 | 33.93 | 34.07 | 32.54 | 33.26 | 129,964 | -0.67(-1.97%) |
Aug 14, 2019 | 33.86 | 34.20 | 32.61 | 33.93 | 384,158 | -0.08(-0.24%) |
Aug 13, 2019 | 31.51 | 34.16 | 31.31 | 34.01 | 663,175 | +2.47(+7.83%) |
Aug 12, 2019 | 33.39 | 33.39 | 31.10 | 31.54 | 580,955 | -1.36(-4.13%) |
Aug 09, 2019 | 32.16 | 34.30 | 32.06 | 32.90 | 494,500 | -0.04(-0.12%) |
Aug 08, 2019 | 29.34 | 33.66 | 29.33 | 32.94 | 1,224,245 | +5.53(+20.18%) |
Aug 07, 2019 | 26.86 | 27.52 | 26.07 | 27.41 | 241,666 | +0.22(+0.81%) |
Aug 06, 2019 | 27.34 | 27.97 | 26.56 | 27.19 | 250,484 | -0.10(-0.37%) |
Aug 05, 2019 | 27.68 | 28.00 | 27.06 | 27.29 | 239,685 | -0.99(-3.50%) |
Aug 02, 2019 | 28.36 | 28.69 | 27.94 | 28.28 | 182,900 | -0.25(-0.88%) |
Aug 01, 2019 | 28.57 | 29.43 | 28.34 | 28.53 | 208,569 | +0.13(+0.46%) |
Jul 31, 2019 | 29.20 | 29.98 | 27.78 | 28.40 | 234,571 | -0.71(-2.44%) |
Jul 30, 2019 | 28.87 | 29.72 | 28.45 | 29.11 | 165,295 | -0.04(-0.14%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.23 | 29.15 | 264,625 | +0.09(+0.31%) |
Jul 26, 2019 | 28.70 | 29.20 | 27.92 | 29.06 | 212,900 | +0.55(+1.93%) |
Jul 25, 2019 | 29.28 | 29.66 | 28.15 | 28.51 | 468,541 | -1.25(-4.20%) |
Jul 24, 2019 | 28.57 | 29.80 | 28.29 | 29.76 | 320,569 | +1.51(+5.35%) |
Jul 23, 2019 | 27.75 | 28.61 | 27.44 | 28.25 | 185,891 | +0.62(+2.24%) |
Jul 22, 2019 | 27.75 | 27.80 | 26.23 | 27.63 | 196,594 | -0.07(-0.25%) |
Jul 19, 2019 | 27.90 | 28.61 | 27.41 | 27.70 | 244,900 | -0.25(-0.89%) |
Jul 18, 2019 | 27.62 | 28.28 | 27.07 | 27.95 | 227,022 | +0.35(+1.27%) |
Jul 17, 2019 | 27.71 | 27.83 | 27.12 | 27.60 | 180,208 | -0.05(-0.18%) |
Jul 16, 2019 | 27.55 | 28.29 | 27.18 | 27.65 | 176,175 | +0.00(+0.00%) |
Jul 15, 2019 | 28.14 | 28.45 | 27.28 | 27.65 | 174,194 | -0.39(-1.39%) |
Jul 12, 2019 | 28.07 | 28.42 | 27.70 | 28.04 | 337,900 | +0.07(+0.25%) |
Jul 11, 2019 | 28.24 | 28.48 | 27.74 | 27.97 | 221,222 | -0.28(-0.99%) |
Jul 10, 2019 | 28.96 | 29.49 | 28.19 | 28.25 | 189,270 | -0.46(-1.60%) |
Jul 09, 2019 | 28.75 | 29.19 | 28.48 | 28.71 | 174,168 | -0.18(-0.62%) |
Jul 08, 2019 | 29.34 | 29.38 | 28.80 | 28.89 | 145,125 | -0.69(-2.33%) |
Jul 05, 2019 | 29.47 | 29.87 | 28.77 | 29.58 | 193,500 | +0.08(+0.27%) |
Jul 03, 2019 | 29.80 | 30.38 | 29.25 | 29.50 | 301,100 | -0.29(-0.97%) |
Jul 02, 2019 | 28.86 | 30.07 | 27.90 | 29.79 | 509,110 | +1.49(+5.27%) |
Jul 01, 2019 | 26.98 | 29.24 | 26.50 | 28.30 | 861,173 | +2.32(+8.93%) |
Jun 28, 2019 | 24.50 | 26.10 | 24.35 | 25.98 | 1,291,800 | +1.39(+5.65%) |
Jun 27, 2019 | 23.60 | 24.61 | 23.50 | 24.59 | 250,680 | +1.05(+4.46%) |
Jun 26, 2019 | 23.61 | 23.80 | 23.50 | 23.54 | 160,425 | -0.07(-0.30%) |
Jun 25, 2019 | 23.91 | 24.57 | 23.50 | 23.61 | 265,769 | +0.39(+1.68%) |
Jun 24, 2019 | 23.77 | 24.30 | 23.22 | 23.22 | 361,113 | -0.64(-2.68%) |
Jun 21, 2019 | 23.74 | 23.93 | 22.70 | 23.86 | 367,700 | -0.15(-0.62%) |
Jun 20, 2019 | 24.66 | 24.92 | 23.86 | 24.01 | 223,858 | -0.43(-1.76%) |
Jun 19, 2019 | 24.87 | 25.11 | 24.11 | 24.44 | 225,696 | -0.49(-1.97%) |
Jun 18, 2019 | 25.19 | 25.28 | 24.86 | 24.93 | 210,408 | -0.08(-0.32%) |
Jun 17, 2019 | 25.20 | 25.69 | 24.89 | 25.01 | 185,235 | -0.16(-0.64%) |
Jun 14, 2019 | 25.74 | 25.78 | 24.90 | 25.17 | 153,300 | -0.50(-1.95%) |
Jun 13, 2019 | 25.17 | 25.76 | 24.72 | 25.67 | 290,637 | +0.62(+2.48%) |
Jun 12, 2019 | 25.09 | 25.40 | 24.74 | 25.05 | 221,625 | -0.04(-0.16%) |
Jun 11, 2019 | 25.63 | 26.03 | 24.92 | 25.09 | 245,847 | -0.46(-1.80%) |
Jun 10, 2019 | 26.00 | 26.47 | 25.45 | 25.55 | 501,597 | -0.31(-1.20%) |
Jun 07, 2019 | 24.78 | 25.97 | 24.51 | 25.86 | 571,800 | +1.37(+5.59%) |
Jun 06, 2019 | 24.98 | 25.48 | 24.43 | 24.49 | 543,383 | -0.50(-2.00%) |
Jun 05, 2019 | 23.36 | 25.40 | 23.15 | 24.99 | 550,182 | +1.73(+7.44%) |
Jun 04, 2019 | 23.24 | 23.50 | 22.91 | 23.26 | 373,111 | +0.25(+1.09%) |