Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.09 | 37.12 | 36.87 | 37.06 | 1,328,352 | +0.08(+0.20%) |
Aug 29, 2019 | 37.00 | 37.05 | 36.86 | 36.99 | 541,182 | +0.32(+0.87%) |
Aug 28, 2019 | 36.53 | 36.75 | 36.47 | 36.67 | 618,998 | +0.10(+0.28%) |
Aug 27, 2019 | 36.78 | 36.83 | 36.55 | 36.57 | 910,076 | -0.08(-0.21%) |
Aug 26, 2019 | 36.65 | 36.69 | 36.47 | 36.64 | 457,381 | +0.19(+0.53%) |
Aug 23, 2019 | 36.83 | 37.11 | 36.42 | 36.45 | 592,043 | -0.54(-1.45%) |
Aug 22, 2019 | 37.06 | 37.14 | 36.86 | 36.99 | 443,071 | -0.30(-0.81%) |
Aug 21, 2019 | 37.40 | 37.40 | 37.26 | 37.29 | 781,000 | +0.06(+0.16%) |
Aug 20, 2019 | 37.36 | 37.38 | 37.21 | 37.23 | 524,062 | +0.03(+0.09%) |
Aug 19, 2019 | 37.29 | 37.30 | 37.17 | 37.20 | 444,139 | +0.40(+1.07%) |
Aug 16, 2019 | 36.63 | 36.87 | 36.63 | 36.80 | 531,745 | +0.45(+1.25%) |
Aug 15, 2019 | 36.33 | 36.42 | 36.19 | 36.35 | 844,568 | +0.24(+0.68%) |
Aug 14, 2019 | 36.28 | 36.43 | 36.10 | 36.10 | 983,520 | -0.94(-2.54%) |
Aug 13, 2019 | 36.53 | 37.28 | 36.49 | 37.05 | 1,082,127 | +0.48(+1.31%) |
Aug 12, 2019 | 36.68 | 36.79 | 36.53 | 36.57 | 1,047,026 | -0.56(-1.52%) |
Aug 09, 2019 | 37.30 | 37.36 | 37.03 | 37.13 | 498,206 | -0.41(-1.10%) |
Aug 08, 2019 | 37.26 | 37.56 | 37.24 | 37.54 | 568,082 | +0.54(+1.45%) |
Aug 07, 2019 | 36.67 | 37.05 | 36.49 | 37.00 | 842,116 | +0.12(+0.32%) |
Aug 06, 2019 | 37.03 | 37.10 | 36.62 | 36.89 | 1,045,122 | +0.03(+0.07%) |
Aug 05, 2019 | 37.43 | 37.43 | 36.68 | 36.86 | 1,475,764 | -1.49(-3.88%) |
Aug 02, 2019 | 38.49 | 38.55 | 38.28 | 38.35 | 756,883 | -0.20(-0.52%) |
Aug 01, 2019 | 38.95 | 39.33 | 38.48 | 38.55 | 1,269,365 | -0.50(-1.27%) |
Jul 31, 2019 | 39.36 | 39.39 | 38.80 | 39.05 | 1,227,917 | -0.42(-1.07%) |
Jul 30, 2019 | 39.50 | 39.51 | 39.42 | 39.47 | 654,619 | -0.31(-0.78%) |
Jul 29, 2019 | 39.80 | 39.80 | 39.70 | 39.78 | 350,758 | -0.05(-0.13%) |
Jul 26, 2019 | 39.90 | 39.91 | 39.81 | 39.83 | 342,643 | -0.08(-0.21%) |
Jul 25, 2019 | 40.20 | 40.22 | 39.91 | 39.91 | 318,867 | -0.29(-0.71%) |
Jul 24, 2019 | 40.11 | 40.20 | 40.09 | 40.20 | 403,631 | -0.03(-0.08%) |
Jul 23, 2019 | 40.17 | 40.23 | 40.10 | 40.23 | 259,044 | +0.17(+0.42%) |
Jul 22, 2019 | 40.12 | 40.22 | 40.04 | 40.06 | 421,434 | -0.15(-0.38%) |
Jul 19, 2019 | 40.38 | 40.40 | 40.19 | 40.22 | 459,077 | +0.08(+0.21%) |
Jul 18, 2019 | 39.91 | 40.13 | 39.81 | 40.13 | 503,349 | +0.25(+0.63%) |
Jul 17, 2019 | 40.00 | 40.01 | 39.86 | 39.88 | 769,903 | +0.03(+0.06%) |
Jul 16, 2019 | 39.95 | 40.02 | 39.84 | 39.85 | 448,177 | -0.15(-0.38%) |
Jul 15, 2019 | 39.99 | 40.02 | 39.92 | 40.01 | 314,909 | +0.04(+0.11%) |
Jul 12, 2019 | 39.91 | 39.96 | 39.85 | 39.96 | 254,038 | +0.16(+0.40%) |
Jul 11, 2019 | 39.89 | 39.93 | 39.72 | 39.80 | 428,437 | +0.06(+0.15%) |
Jul 10, 2019 | 39.83 | 39.85 | 39.69 | 39.75 | 334,050 | +0.14(+0.36%) |
Jul 09, 2019 | 39.51 | 39.63 | 39.48 | 39.60 | 160,720 | -0.21(-0.53%) |
Jul 08, 2019 | 39.75 | 39.83 | 39.72 | 39.81 | 422,589 | -0.40(-0.98%) |
Jul 05, 2019 | 40.07 | 40.21 | 39.94 | 40.21 | 306,844 | -0.08(-0.19%) |
Jul 03, 2019 | 40.20 | 40.31 | 40.18 | 40.28 | 286,864 | +0.34(+0.84%) |
Jul 02, 2019 | 39.93 | 39.95 | 39.84 | 39.95 | 497,875 | +0.16(+0.40%) |
Jul 01, 2019 | 39.92 | 39.99 | 39.69 | 39.79 | 771,748 | +0.08(+0.19%) |
Jun 28, 2019 | 39.74 | 39.75 | 39.66 | 39.71 | 509,267 | -0.10(-0.25%) |
Jun 27, 2019 | 39.73 | 39.82 | 39.70 | 39.81 | 630,347 | +0.34(+0.87%) |
Jun 26, 2019 | 39.55 | 39.56 | 39.44 | 39.47 | 1,380,462 | +0.21(+0.54%) |
Jun 25, 2019 | 39.52 | 39.54 | 39.25 | 39.26 | 259,196 | -0.24(-0.62%) |
Jun 24, 2019 | 39.49 | 39.54 | 39.46 | 39.50 | 321,844 | +0.21(+0.53%) |
Jun 21, 2019 | 39.32 | 39.44 | 39.29 | 39.29 | 221,213 | -0.26(-0.66%) |
Jun 20, 2019 | 39.60 | 39.65 | 39.44 | 39.55 | 217,319 | +0.50(+1.27%) |
Jun 19, 2019 | 38.97 | 39.22 | 38.94 | 39.06 | 356,591 | +0.30(+0.78%) |
Jun 18, 2019 | 38.40 | 38.75 | 38.40 | 38.75 | 502,561 | +0.77(+2.04%) |
Jun 17, 2019 | 38.00 | 38.07 | 37.94 | 37.98 | 193,492 | +0.01(+0.03%) |
Jun 14, 2019 | 38.01 | 38.01 | 37.91 | 37.97 | 226,552 | -0.25(-0.65%) |
Jun 13, 2019 | 38.32 | 38.33 | 38.15 | 38.22 | 513,635 | +0.06(+0.15%) |
Jun 12, 2019 | 38.32 | 38.32 | 38.14 | 38.16 | 254,294 | -0.51(-1.32%) |
Jun 11, 2019 | 38.73 | 38.78 | 38.59 | 38.67 | 329,594 | +0.31(+0.82%) |
Jun 10, 2019 | 38.35 | 38.46 | 38.30 | 38.36 | 285,908 | +0.17(+0.43%) |
Jun 07, 2019 | 38.01 | 38.32 | 38.01 | 38.19 | 308,207 | +0.40(+1.05%) |
Jun 06, 2019 | 37.71 | 37.85 | 37.67 | 37.80 | 398,555 | +0.30(+0.79%) |
Jun 05, 2019 | 37.66 | 37.67 | 37.44 | 37.50 | 444,136 | -0.14(-0.37%) |
Jun 04, 2019 | 37.38 | 37.64 | 37.35 | 37.64 | 616,611 | +0.43(+1.15%) |