Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.71 | 37.12 | 36.00 | 36.64 | 433,300 | +0.07(+0.19%) |
Aug 29, 2019 | 36.30 | 37.44 | 36.00 | 36.57 | 509,903 | +0.60(+1.67%) |
Aug 28, 2019 | 36.53 | 36.62 | 35.50 | 35.97 | 343,453 | -0.76(-2.07%) |
Aug 27, 2019 | 37.50 | 37.81 | 36.32 | 36.73 | 289,674 | -0.52(-1.40%) |
Aug 26, 2019 | 37.25 | 37.74 | 36.80 | 37.25 | 328,373 | +0.38(+1.03%) |
Aug 23, 2019 | 39.02 | 39.43 | 36.76 | 36.87 | 372,400 | -2.22(-5.68%) |
Aug 22, 2019 | 38.62 | 39.63 | 37.72 | 39.09 | 489,124 | +0.47(+1.22%) |
Aug 21, 2019 | 38.33 | 38.75 | 37.45 | 38.62 | 488,599 | +0.62(+1.63%) |
Aug 20, 2019 | 39.00 | 39.35 | 37.74 | 38.00 | 305,470 | -0.97(-2.49%) |
Aug 19, 2019 | 38.73 | 39.30 | 38.18 | 38.97 | 436,462 | +0.56(+1.46%) |
Aug 16, 2019 | 37.54 | 38.69 | 37.30 | 38.41 | 351,200 | +1.12(+3.00%) |
Aug 15, 2019 | 37.45 | 38.32 | 36.76 | 37.29 | 577,039 | -0.25(-0.67%) |
Aug 14, 2019 | 37.17 | 38.91 | 36.95 | 37.54 | 564,135 | -0.07(-0.19%) |
Aug 13, 2019 | 36.85 | 37.87 | 36.33 | 37.61 | 540,966 | +0.62(+1.68%) |
Aug 12, 2019 | 37.42 | 38.26 | 36.70 | 36.99 | 385,197 | -0.72(-1.91%) |
Aug 09, 2019 | 38.53 | 38.87 | 37.01 | 37.71 | 612,400 | -1.31(-3.36%) |
Aug 08, 2019 | 38.04 | 40.27 | 38.04 | 39.02 | 451,527 | +0.54(+1.40%) |
Aug 07, 2019 | 38.59 | 39.24 | 38.05 | 38.48 | 399,836 | -0.58(-1.48%) |
Aug 06, 2019 | 37.96 | 39.23 | 37.67 | 39.06 | 421,834 | +1.47(+3.91%) |
Aug 05, 2019 | 38.76 | 38.85 | 36.70 | 37.59 | 633,086 | -1.08(-2.79%) |
Aug 02, 2019 | 38.60 | 38.93 | 37.99 | 38.67 | 408,300 | -0.11(-0.28%) |
Aug 01, 2019 | 39.74 | 40.21 | 37.67 | 38.78 | 612,534 | -0.91(-2.29%) |
Jul 31, 2019 | 41.32 | 41.61 | 39.61 | 39.69 | 392,755 | -1.31(-3.20%) |
Jul 30, 2019 | 40.73 | 41.66 | 40.52 | 41.00 | 402,933 | +0.00(+0.00%) |
Jul 29, 2019 | 41.91 | 42.13 | 40.70 | 41.00 | 430,255 | -0.77(-1.84%) |
Jul 26, 2019 | 42.29 | 42.59 | 41.18 | 41.77 | 411,700 | -0.30(-0.71%) |
Jul 25, 2019 | 42.14 | 42.36 | 40.53 | 42.07 | 760,774 | -0.19(-0.45%) |
Jul 24, 2019 | 42.52 | 42.82 | 41.65 | 42.26 | 457,452 | -0.29(-0.68%) |
Jul 23, 2019 | 43.51 | 43.51 | 42.16 | 42.55 | 346,607 | -0.79(-1.82%) |
Jul 22, 2019 | 43.09 | 43.39 | 42.41 | 43.34 | 440,023 | +0.24(+0.56%) |
Jul 19, 2019 | 44.13 | 44.63 | 42.68 | 43.10 | 452,200 | -1.09(-2.47%) |
Jul 18, 2019 | 43.76 | 44.22 | 43.53 | 44.19 | 331,097 | +0.41(+0.94%) |
Jul 17, 2019 | 44.24 | 44.30 | 43.19 | 43.78 | 274,684 | -0.46(-1.04%) |
Jul 16, 2019 | 45.60 | 45.76 | 44.22 | 44.24 | 305,497 | -1.37(-3.00%) |
Jul 15, 2019 | 45.63 | 45.66 | 44.79 | 45.61 | 528,606 | +0.10(+0.22%) |
Jul 12, 2019 | 46.65 | 46.83 | 45.39 | 45.51 | 584,600 | -1.24(-2.65%) |
Jul 11, 2019 | 47.43 | 47.89 | 46.48 | 46.75 | 227,732 | -0.78(-1.64%) |
Jul 10, 2019 | 47.58 | 47.94 | 46.55 | 47.53 | 294,036 | +0.24(+0.51%) |
Jul 09, 2019 | 46.33 | 47.34 | 46.11 | 47.29 | 294,353 | +0.70(+1.50%) |
Jul 08, 2019 | 47.03 | 47.47 | 46.14 | 46.59 | 390,362 | -0.64(-1.36%) |
Jul 05, 2019 | 47.00 | 47.91 | 46.46 | 47.23 | 332,700 | +0.02(+0.04%) |
Jul 03, 2019 | 46.79 | 47.23 | 45.95 | 47.21 | 143,300 | +0.42(+0.90%) |
Jul 02, 2019 | 46.50 | 47.60 | 46.18 | 46.79 | 387,026 | +0.89(+1.94%) |
Jul 01, 2019 | 46.73 | 47.03 | 44.75 | 45.90 | 576,015 | -0.62(-1.33%) |
Jun 28, 2019 | 48.91 | 49.13 | 45.60 | 46.52 | 1,246,200 | -2.31(-4.73%) |
Jun 27, 2019 | 49.90 | 50.19 | 48.50 | 48.83 | 544,059 | +0.20(+0.41%) |
Jun 26, 2019 | 49.26 | 49.97 | 48.20 | 48.63 | 313,352 | -0.38(-0.78%) |
Jun 25, 2019 | 48.84 | 50.15 | 48.53 | 49.01 | 506,495 | +0.37(+0.76%) |
Jun 24, 2019 | 50.49 | 50.49 | 48.50 | 48.64 | 512,473 | -1.89(-3.74%) |
Jun 21, 2019 | 50.33 | 50.90 | 49.38 | 50.53 | 712,400 | -0.01(-0.02%) |
Jun 20, 2019 | 50.83 | 51.20 | 49.84 | 50.54 | 274,575 | -0.09(-0.18%) |
Jun 19, 2019 | 50.97 | 51.26 | 50.14 | 50.63 | 169,464 | -0.38(-0.74%) |
Jun 18, 2019 | 51.75 | 52.70 | 50.74 | 51.01 | 273,282 | -0.30(-0.58%) |
Jun 17, 2019 | 49.57 | 51.65 | 49.16 | 51.31 | 565,919 | +2.14(+4.35%) |
Jun 14, 2019 | 50.11 | 50.19 | 49.10 | 49.17 | 345,800 | -0.92(-1.84%) |
Jun 13, 2019 | 49.73 | 50.81 | 49.12 | 50.09 | 324,134 | +0.51(+1.03%) |
Jun 12, 2019 | 48.90 | 49.68 | 48.59 | 49.58 | 361,778 | +0.65(+1.33%) |
Jun 11, 2019 | 50.36 | 50.83 | 48.21 | 48.93 | 335,439 | -1.13(-2.26%) |
Jun 10, 2019 | 49.87 | 51.28 | 49.85 | 50.06 | 376,007 | +0.47(+0.95%) |
Jun 07, 2019 | 48.23 | 49.93 | 48.04 | 49.59 | 423,700 | +1.58(+3.29%) |
Jun 06, 2019 | 49.39 | 49.55 | 47.80 | 48.01 | 462,278 | -1.56(-3.15%) |
Jun 05, 2019 | 50.59 | 50.78 | 49.16 | 49.57 | 346,037 | -0.51(-1.02%) |
Jun 04, 2019 | 49.68 | 50.15 | 48.87 | 50.08 | 548,197 | +1.41(+2.90%) |