Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.14 | 36.20 | 35.64 | 36.08 | 100,534 | +0.11(+0.30%) |
Aug 29, 2019 | 35.84 | 36.11 | 35.53 | 35.97 | 86,655 | +0.40(+1.13%) |
Aug 28, 2019 | 35.38 | 36.07 | 35.38 | 35.57 | 77,844 | +0.07(+0.19%) |
Aug 27, 2019 | 35.75 | 35.86 | 35.39 | 35.50 | 109,885 | -0.07(-0.19%) |
Aug 26, 2019 | 35.64 | 35.75 | 35.16 | 35.57 | 128,416 | +0.03(+0.09%) |
Aug 23, 2019 | 35.96 | 36.32 | 35.35 | 35.54 | 166,880 | -0.52(-1.44%) |
Aug 22, 2019 | 36.27 | 36.31 | 36.00 | 36.05 | 73,561 | -0.05(-0.14%) |
Aug 21, 2019 | 36.06 | 36.15 | 35.80 | 36.10 | 95,075 | +0.38(+1.05%) |
Aug 20, 2019 | 35.99 | 36.37 | 35.65 | 35.73 | 131,139 | -0.34(-0.95%) |
Aug 19, 2019 | 36.31 | 36.33 | 35.95 | 36.07 | 91,893 | +0.08(+0.23%) |
Aug 16, 2019 | 35.49 | 36.02 | 35.40 | 35.99 | 106,631 | +0.52(+1.46%) |
Aug 15, 2019 | 34.78 | 35.49 | 34.73 | 35.47 | 91,073 | +0.70(+2.02%) |
Aug 14, 2019 | 34.87 | 35.23 | 34.65 | 34.77 | 175,293 | -0.65(-1.84%) |
Aug 13, 2019 | 34.98 | 35.52 | 34.98 | 35.42 | 85,907 | +0.40(+1.15%) |
Aug 12, 2019 | 35.49 | 35.67 | 34.98 | 35.02 | 80,339 | -0.63(-1.76%) |
Aug 09, 2019 | 35.54 | 35.77 | 35.33 | 35.64 | 214,458 | -0.01(-0.02%) |
Aug 08, 2019 | 35.63 | 36.09 | 35.62 | 35.65 | 145,970 | +0.20(+0.57%) |
Aug 07, 2019 | 35.08 | 35.49 | 34.80 | 35.45 | 107,924 | +0.00(+0.00%) |
Aug 06, 2019 | 34.89 | 35.49 | 34.79 | 35.45 | 137,738 | +0.74(+2.12%) |
Aug 05, 2019 | 35.40 | 35.61 | 34.32 | 34.72 | 142,898 | -1.23(-3.43%) |
Aug 02, 2019 | 35.74 | 36.06 | 35.60 | 35.95 | 105,153 | +0.15(+0.42%) |
Aug 01, 2019 | 36.42 | 36.71 | 35.80 | 35.80 | 126,772 | -0.73(-2.00%) |
Jul 31, 2019 | 36.71 | 37.19 | 36.44 | 36.53 | 186,859 | -0.17(-0.45%) |
Jul 30, 2019 | 36.31 | 36.82 | 36.31 | 36.70 | 118,705 | +0.19(+0.52%) |
Jul 29, 2019 | 37.38 | 37.64 | 36.45 | 36.50 | 129,751 | -0.92(-2.45%) |
Jul 26, 2019 | 37.12 | 37.61 | 36.71 | 37.42 | 358,363 | +0.39(+1.06%) |
Jul 25, 2019 | 37.32 | 37.32 | 36.48 | 37.03 | 227,973 | +0.54(+1.48%) |
Jul 24, 2019 | 35.91 | 36.65 | 35.91 | 36.49 | 151,196 | +0.40(+1.11%) |
Jul 23, 2019 | 35.75 | 36.18 | 35.54 | 36.09 | 137,787 | +0.44(+1.24%) |
Jul 22, 2019 | 36.57 | 36.57 | 35.65 | 35.65 | 344,984 | -0.72(-1.99%) |
Jul 19, 2019 | 36.58 | 36.95 | 36.27 | 36.37 | 191,800 | -0.37(-1.00%) |
Jul 18, 2019 | 36.37 | 36.90 | 36.24 | 36.74 | 129,367 | +0.37(+1.01%) |
Jul 17, 2019 | 36.12 | 36.52 | 35.81 | 36.37 | 191,640 | +0.14(+0.39%) |
Jul 16, 2019 | 36.21 | 36.48 | 35.92 | 36.23 | 106,395 | -0.01(-0.02%) |
Jul 15, 2019 | 36.39 | 36.39 | 36.06 | 36.24 | 84,345 | -0.14(-0.39%) |
Jul 12, 2019 | 36.40 | 36.65 | 36.11 | 36.38 | 83,642 | +0.07(+0.21%) |
Jul 11, 2019 | 36.45 | 36.68 | 36.02 | 36.31 | 114,047 | -0.13(-0.37%) |
Jul 10, 2019 | 37.03 | 37.31 | 36.30 | 36.44 | 166,551 | -0.55(-1.48%) |
Jul 09, 2019 | 36.72 | 37.07 | 36.38 | 36.99 | 211,355 | +0.20(+0.54%) |
Jul 08, 2019 | 36.99 | 37.34 | 36.70 | 36.79 | 160,571 | -0.26(-0.70%) |
Jul 05, 2019 | 36.87 | 37.33 | 36.46 | 37.05 | 154,906 | +0.15(+0.41%) |
Jul 03, 2019 | 36.05 | 36.96 | 36.05 | 36.90 | 143,850 | +0.88(+2.45%) |
Jul 02, 2019 | 36.05 | 36.30 | 35.78 | 36.01 | 121,658 | -0.11(-0.30%) |
Jul 01, 2019 | 35.41 | 36.16 | 35.17 | 36.12 | 193,985 | +0.95(+2.70%) |
Jun 28, 2019 | 35.26 | 35.73 | 34.84 | 35.17 | 317,744 | -0.05(-0.14%) |
Jun 27, 2019 | 34.84 | 35.24 | 34.61 | 35.22 | 168,328 | +0.52(+1.51%) |
Jun 26, 2019 | 35.56 | 35.86 | 34.66 | 34.70 | 225,669 | -0.70(-1.97%) |
Jun 25, 2019 | 35.44 | 35.64 | 35.24 | 35.40 | 179,311 | -0.04(-0.12%) |
Jun 24, 2019 | 35.26 | 35.75 | 35.26 | 35.44 | 185,821 | +0.13(+0.38%) |
Jun 21, 2019 | 35.19 | 35.57 | 35.05 | 35.31 | 502,214 | +0.12(+0.33%) |
Jun 20, 2019 | 34.96 | 35.33 | 34.81 | 35.19 | 157,325 | +0.36(+1.03%) |
Jun 19, 2019 | 34.96 | 35.31 | 34.76 | 34.83 | 129,363 | -0.10(-0.29%) |
Jun 18, 2019 | 34.87 | 35.22 | 34.74 | 34.93 | 149,802 | +0.17(+0.48%) |
Jun 17, 2019 | 34.87 | 34.87 | 34.47 | 34.77 | 139,425 | +0.04(+0.12%) |
Jun 14, 2019 | 34.88 | 35.02 | 34.61 | 34.72 | 94,938 | -0.08(-0.24%) |
Jun 13, 2019 | 35.10 | 35.10 | 34.59 | 34.81 | 71,308 | -0.11(-0.31%) |
Jun 12, 2019 | 34.87 | 35.14 | 34.85 | 34.92 | 109,411 | -0.10(-0.29%) |
Jun 11, 2019 | 35.12 | 35.12 | 34.79 | 35.02 | 115,541 | +0.07(+0.19%) |
Jun 10, 2019 | 35.15 | 35.48 | 34.78 | 34.95 | 138,905 | -0.17(-0.50%) |
Jun 07, 2019 | 35.21 | 35.56 | 34.95 | 35.12 | 101,788 | +0.15(+0.43%) |
Jun 06, 2019 | 35.10 | 35.37 | 34.67 | 34.97 | 151,254 | -0.26(-0.73%) |
Jun 05, 2019 | 35.20 | 35.24 | 34.83 | 35.23 | 119,708 | -0.04(-0.12%) |
Jun 04, 2019 | 35.59 | 35.61 | 35.03 | 35.27 | 136,451 | +0.00(+0.00%) |