Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.31 | 37.60 | 36.95 | 37.35 | 91,620 | +0.20(+0.53%) |
Aug 29, 2019 | 37.17 | 37.33 | 37.02 | 37.15 | 136,086 | +0.39(+1.07%) |
Aug 28, 2019 | 36.50 | 37.30 | 36.50 | 36.76 | 202,405 | +0.21(+0.58%) |
Aug 27, 2019 | 36.62 | 36.86 | 36.38 | 36.55 | 202,260 | +0.20(+0.54%) |
Aug 26, 2019 | 36.36 | 36.54 | 36.01 | 36.35 | 164,654 | +0.33(+0.92%) |
Aug 23, 2019 | 37.09 | 37.28 | 35.74 | 36.02 | 161,393 | -1.25(-3.36%) |
Aug 22, 2019 | 37.35 | 37.47 | 36.83 | 37.27 | 79,563 | +0.19(+0.51%) |
Aug 21, 2019 | 37.19 | 37.21 | 36.72 | 37.08 | 99,359 | +0.26(+0.72%) |
Aug 20, 2019 | 37.48 | 37.48 | 36.77 | 36.82 | 151,452 | -0.69(-1.84%) |
Aug 19, 2019 | 37.65 | 37.77 | 37.38 | 37.51 | 97,752 | +0.32(+0.85%) |
Aug 16, 2019 | 36.73 | 37.25 | 36.61 | 37.19 | 276,976 | +0.61(+1.68%) |
Aug 15, 2019 | 36.45 | 36.73 | 36.22 | 36.58 | 145,464 | +0.20(+0.56%) |
Aug 14, 2019 | 36.71 | 37.13 | 36.35 | 36.38 | 201,159 | -1.04(-2.78%) |
Aug 13, 2019 | 37.06 | 37.83 | 37.06 | 37.42 | 100,828 | -0.02(-0.05%) |
Aug 12, 2019 | 37.19 | 37.65 | 37.09 | 37.43 | 85,803 | +0.03(+0.07%) |
Aug 09, 2019 | 37.54 | 37.78 | 37.06 | 37.41 | 139,662 | -0.11(-0.30%) |
Aug 08, 2019 | 37.54 | 37.84 | 37.51 | 37.52 | 191,409 | +0.21(+0.57%) |
Aug 07, 2019 | 36.87 | 37.42 | 36.28 | 37.31 | 154,779 | -0.07(-0.18%) |
Aug 06, 2019 | 35.58 | 37.72 | 35.58 | 37.37 | 385,216 | +2.03(+5.76%) |
Aug 05, 2019 | 35.80 | 36.02 | 34.79 | 35.34 | 222,222 | -1.00(-2.74%) |
Aug 02, 2019 | 36.11 | 36.39 | 35.65 | 36.34 | 106,420 | -0.04(-0.12%) |
Aug 01, 2019 | 36.85 | 37.28 | 36.35 | 36.38 | 183,109 | -0.60(-1.63%) |
Jul 31, 2019 | 36.89 | 37.48 | 36.89 | 36.98 | 256,321 | +0.11(+0.30%) |
Jul 30, 2019 | 36.32 | 37.18 | 36.32 | 36.87 | 223,981 | +0.25(+0.67%) |
Jul 29, 2019 | 36.84 | 37.19 | 36.50 | 36.62 | 162,523 | -0.27(-0.74%) |
Jul 26, 2019 | 36.61 | 37.01 | 36.45 | 36.90 | 144,948 | +0.43(+1.17%) |
Jul 25, 2019 | 36.61 | 36.62 | 36.24 | 36.47 | 128,574 | -0.19(-0.51%) |
Jul 24, 2019 | 35.84 | 36.79 | 35.84 | 36.66 | 188,946 | +0.69(+1.92%) |
Jul 23, 2019 | 35.58 | 35.97 | 35.36 | 35.97 | 126,576 | +0.40(+1.13%) |
Jul 22, 2019 | 35.51 | 35.62 | 35.19 | 35.57 | 111,666 | +0.12(+0.34%) |
Jul 19, 2019 | 35.47 | 35.81 | 35.33 | 35.45 | 173,961 | -0.06(-0.17%) |
Jul 18, 2019 | 35.27 | 35.70 | 35.19 | 35.51 | 140,479 | +0.21(+0.60%) |
Jul 17, 2019 | 35.29 | 35.58 | 35.25 | 35.30 | 138,411 | -0.12(-0.34%) |
Jul 16, 2019 | 35.44 | 35.65 | 35.30 | 35.42 | 103,487 | +0.03(+0.10%) |
Jul 15, 2019 | 35.70 | 35.70 | 34.94 | 35.38 | 105,726 | -0.26(-0.72%) |
Jul 12, 2019 | 35.48 | 35.84 | 35.25 | 35.64 | 144,126 | +0.03(+0.10%) |
Jul 11, 2019 | 35.48 | 35.62 | 35.27 | 35.60 | 133,427 | +0.06(+0.17%) |
Jul 10, 2019 | 35.61 | 35.99 | 35.44 | 35.54 | 91,585 | -0.07(-0.19%) |
Jul 09, 2019 | 35.40 | 35.67 | 35.32 | 35.61 | 97,933 | +0.03(+0.07%) |
Jul 08, 2019 | 35.65 | 35.91 | 35.46 | 35.59 | 127,947 | -0.26(-0.71%) |
Jul 05, 2019 | 35.52 | 35.84 | 35.33 | 35.84 | 99,490 | +0.26(+0.74%) |
Jul 03, 2019 | 35.13 | 35.71 | 35.13 | 35.58 | 93,265 | +0.60(+1.70%) |
Jul 02, 2019 | 34.90 | 35.24 | 34.72 | 34.98 | 195,598 | +0.19(+0.54%) |
Jul 01, 2019 | 34.58 | 34.84 | 34.25 | 34.79 | 229,171 | +0.49(+1.44%) |
Jun 28, 2019 | 33.14 | 34.37 | 33.05 | 34.30 | 521,650 | +1.32(+4.00%) |
Jun 27, 2019 | 32.49 | 33.27 | 32.42 | 32.98 | 320,376 | +0.49(+1.52%) |
Jun 26, 2019 | 33.44 | 33.68 | 32.44 | 32.49 | 344,115 | -0.97(-2.90%) |
Jun 25, 2019 | 34.05 | 34.23 | 32.65 | 33.46 | 384,667 | -1.48(-4.24%) |
Jun 24, 2019 | 35.22 | 35.72 | 34.94 | 34.94 | 150,060 | -0.42(-1.18%) |
Jun 21, 2019 | 35.44 | 35.82 | 35.13 | 35.36 | 369,536 | -0.20(-0.57%) |
Jun 20, 2019 | 35.80 | 35.80 | 35.23 | 35.56 | 208,552 | +0.02(+0.05%) |
Jun 19, 2019 | 35.20 | 36.00 | 35.20 | 35.54 | 350,629 | +0.34(+0.97%) |
Jun 18, 2019 | 34.67 | 35.51 | 34.56 | 35.20 | 282,248 | +0.62(+1.80%) |
Jun 17, 2019 | 34.95 | 34.97 | 34.57 | 34.58 | 117,122 | -0.32(-0.93%) |
Jun 14, 2019 | 34.74 | 35.13 | 34.65 | 34.90 | 117,697 | +0.09(+0.24%) |
Jun 13, 2019 | 34.64 | 35.00 | 34.58 | 34.82 | 148,818 | +0.31(+0.91%) |
Jun 12, 2019 | 34.68 | 34.76 | 34.47 | 34.51 | 111,585 | -0.15(-0.44%) |
Jun 11, 2019 | 35.34 | 35.39 | 34.60 | 34.66 | 115,087 | -0.55(-1.56%) |
Jun 10, 2019 | 35.20 | 35.43 | 35.03 | 35.21 | 96,180 | +0.12(+0.34%) |
Jun 07, 2019 | 35.44 | 35.72 | 35.06 | 35.09 | 136,867 | -0.27(-0.76%) |
Jun 06, 2019 | 35.21 | 35.45 | 34.84 | 35.36 | 298,510 | +0.02(+0.05%) |
Jun 05, 2019 | 35.10 | 35.35 | 34.73 | 35.34 | 124,464 | +0.16(+0.46%) |
Jun 04, 2019 | 34.91 | 35.33 | 34.67 | 35.18 | 167,514 | +0.61(+1.76%) |