Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.86 | 37.30 | 36.51 | 36.92 | 773,750 | +0.31(+0.85%) |
Aug 29, 2019 | 36.60 | 36.94 | 36.44 | 36.61 | 325,522 | +0.56(+1.55%) |
Aug 28, 2019 | 35.09 | 36.30 | 34.97 | 36.05 | 221,603 | +0.75(+2.11%) |
Aug 27, 2019 | 35.90 | 35.99 | 35.26 | 35.31 | 322,962 | -0.25(-0.72%) |
Aug 26, 2019 | 35.51 | 35.74 | 34.84 | 35.56 | 513,779 | +0.60(+1.70%) |
Aug 23, 2019 | 36.06 | 36.44 | 34.80 | 34.97 | 384,334 | -1.41(-3.87%) |
Aug 22, 2019 | 36.79 | 37.16 | 36.13 | 36.37 | 320,107 | -0.37(-1.00%) |
Aug 21, 2019 | 36.86 | 37.14 | 36.62 | 36.74 | 226,865 | +0.41(+1.12%) |
Aug 20, 2019 | 36.68 | 36.94 | 36.25 | 36.34 | 343,297 | -0.52(-1.41%) |
Aug 19, 2019 | 37.09 | 37.30 | 36.83 | 36.85 | 223,541 | +0.27(+0.75%) |
Aug 16, 2019 | 36.17 | 37.04 | 36.17 | 36.58 | 402,964 | +0.71(+1.98%) |
Aug 15, 2019 | 35.68 | 35.96 | 35.48 | 35.87 | 257,041 | +0.25(+0.69%) |
Aug 14, 2019 | 35.89 | 36.28 | 35.32 | 35.63 | 241,534 | -1.10(-2.98%) |
Aug 13, 2019 | 36.35 | 37.64 | 36.35 | 36.72 | 208,151 | +0.27(+0.75%) |
Aug 12, 2019 | 35.76 | 36.51 | 35.60 | 36.45 | 255,605 | +0.35(+0.97%) |
Aug 09, 2019 | 36.83 | 36.83 | 36.08 | 36.10 | 374,491 | -0.95(-2.58%) |
Aug 08, 2019 | 35.96 | 37.11 | 35.82 | 37.05 | 432,920 | +1.46(+4.11%) |
Aug 07, 2019 | 35.05 | 35.79 | 34.83 | 35.59 | 353,594 | -0.08(-0.24%) |
Aug 06, 2019 | 35.48 | 35.95 | 35.18 | 35.67 | 390,379 | +0.46(+1.31%) |
Aug 05, 2019 | 35.41 | 35.76 | 34.65 | 35.21 | 326,325 | -1.04(-2.87%) |
Aug 02, 2019 | 36.16 | 36.46 | 35.73 | 36.25 | 349,722 | -0.26(-0.72%) |
Aug 01, 2019 | 37.14 | 37.98 | 36.38 | 36.51 | 304,297 | -0.60(-1.60%) |
Jul 31, 2019 | 37.47 | 38.05 | 37.02 | 37.11 | 390,452 | -0.31(-0.83%) |
Jul 30, 2019 | 37.12 | 37.47 | 36.86 | 37.42 | 553,609 | +0.06(+0.15%) |
Jul 29, 2019 | 37.51 | 37.64 | 37.20 | 37.36 | 414,669 | -0.33(-0.88%) |
Jul 26, 2019 | 37.70 | 37.94 | 37.40 | 37.70 | 321,355 | +0.14(+0.38%) |
Jul 25, 2019 | 38.25 | 38.55 | 37.51 | 37.55 | 430,059 | -0.88(-2.29%) |
Jul 24, 2019 | 37.39 | 38.45 | 37.39 | 38.43 | 727,663 | +1.01(+2.70%) |
Jul 23, 2019 | 37.14 | 37.56 | 36.86 | 37.42 | 596,581 | +0.51(+1.38%) |
Jul 22, 2019 | 37.13 | 37.48 | 36.90 | 36.91 | 357,486 | -0.16(-0.43%) |
Jul 19, 2019 | 37.52 | 38.25 | 37.04 | 37.07 | 540,249 | -0.43(-1.13%) |
Jul 18, 2019 | 36.68 | 37.69 | 36.48 | 37.50 | 489,462 | +0.74(+2.00%) |
Jul 17, 2019 | 37.28 | 37.64 | 36.68 | 36.76 | 465,122 | -0.52(-1.39%) |
Jul 16, 2019 | 37.35 | 37.73 | 37.11 | 37.28 | 315,932 | -0.09(-0.23%) |
Jul 15, 2019 | 37.35 | 37.45 | 36.88 | 37.36 | 322,443 | +0.06(+0.15%) |
Jul 12, 2019 | 36.62 | 37.63 | 36.62 | 37.31 | 430,273 | +0.82(+2.25%) |
Jul 11, 2019 | 37.06 | 37.13 | 36.29 | 36.49 | 435,495 | -0.55(-1.48%) |
Jul 10, 2019 | 37.02 | 37.43 | 36.97 | 37.03 | 336,974 | +0.24(+0.64%) |
Jul 09, 2019 | 36.18 | 36.86 | 36.15 | 36.80 | 516,898 | +0.38(+1.04%) |
Jul 08, 2019 | 36.72 | 36.97 | 36.40 | 36.42 | 722,104 | -0.52(-1.41%) |
Jul 05, 2019 | 36.95 | 36.97 | 36.34 | 36.94 | 643,980 | -0.07(-0.18%) |
Jul 03, 2019 | 37.49 | 37.49 | 36.90 | 37.01 | 238,052 | -0.35(-0.94%) |
Jul 02, 2019 | 37.18 | 37.60 | 36.95 | 37.36 | 441,640 | +0.10(+0.28%) |
Jul 01, 2019 | 38.33 | 39.00 | 36.99 | 37.25 | 590,473 | -0.51(-1.35%) |
Jun 28, 2019 | 37.21 | 38.10 | 37.21 | 37.76 | 572,904 | +0.58(+1.57%) |
Jun 27, 2019 | 37.03 | 37.27 | 36.57 | 37.18 | 396,510 | +0.24(+0.64%) |
Jun 26, 2019 | 36.51 | 37.16 | 36.41 | 36.94 | 449,486 | +0.54(+1.48%) |
Jun 25, 2019 | 37.18 | 37.30 | 36.36 | 36.40 | 625,275 | -0.61(-1.65%) |
Jun 24, 2019 | 37.74 | 38.32 | 36.89 | 37.02 | 875,739 | -0.73(-1.92%) |
Jun 21, 2019 | 42.06 | 42.06 | 34.94 | 37.74 | 3,600,628 | -7.98(-17.46%) |
Jun 20, 2019 | 45.33 | 46.00 | 44.45 | 45.72 | 738,572 | +0.96(+2.15%) |
Jun 19, 2019 | 44.10 | 44.86 | 43.62 | 44.76 | 448,807 | +0.89(+2.02%) |
Jun 18, 2019 | 43.48 | 44.21 | 43.32 | 43.88 | 531,112 | +0.81(+1.88%) |
Jun 17, 2019 | 44.53 | 44.53 | 42.99 | 43.07 | 343,800 | -1.35(-3.03%) |
Jun 14, 2019 | 45.09 | 45.11 | 44.36 | 44.41 | 236,738 | -0.77(-1.71%) |
Jun 13, 2019 | 44.17 | 45.23 | 43.96 | 45.19 | 561,197 | +1.25(+2.85%) |
Jun 12, 2019 | 42.85 | 44.09 | 42.45 | 43.93 | 260,931 | +0.79(+1.83%) |
Jun 11, 2019 | 43.31 | 44.04 | 42.90 | 43.14 | 313,879 | +0.05(+0.11%) |
Jun 10, 2019 | 42.54 | 43.35 | 42.34 | 43.10 | 280,801 | +0.81(+1.92%) |
Jun 07, 2019 | 42.01 | 42.70 | 41.89 | 42.29 | 206,602 | +0.44(+1.06%) |
Jun 06, 2019 | 42.20 | 42.44 | 41.20 | 41.84 | 402,841 | -0.43(-1.03%) |
Jun 05, 2019 | 42.82 | 42.82 | 41.97 | 42.28 | 251,095 | -0.44(-1.04%) |
Jun 04, 2019 | 41.14 | 42.78 | 41.08 | 42.72 | 311,700 | +2.12(+5.22%) |