Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.32 | 37.54 | 37.17 | 37.28 | 1,307,677 | +0.15(+0.40%) |
Aug 29, 2019 | 36.75 | 37.33 | 36.71 | 37.14 | 1,593,532 | +0.60(+1.65%) |
Aug 28, 2019 | 36.02 | 36.71 | 36.00 | 36.53 | 1,560,143 | +0.46(+1.28%) |
Aug 27, 2019 | 36.10 | 36.59 | 35.92 | 36.07 | 1,536,453 | +0.18(+0.49%) |
Aug 26, 2019 | 35.81 | 36.04 | 35.73 | 35.90 | 1,136,607 | +0.18(+0.49%) |
Aug 23, 2019 | 35.95 | 36.24 | 35.60 | 35.72 | 1,103,455 | -0.39(-1.07%) |
Aug 22, 2019 | 36.04 | 36.23 | 35.95 | 36.11 | 1,370,649 | +0.18(+0.51%) |
Aug 21, 2019 | 36.04 | 36.09 | 35.83 | 35.93 | 678,804 | +0.18(+0.49%) |
Aug 20, 2019 | 35.92 | 36.03 | 35.66 | 35.75 | 862,399 | -0.27(-0.74%) |
Aug 19, 2019 | 35.91 | 36.11 | 35.76 | 36.02 | 645,487 | +0.27(+0.74%) |
Aug 16, 2019 | 35.74 | 35.97 | 35.66 | 35.75 | 1,116,585 | +0.29(+0.81%) |
Aug 15, 2019 | 35.58 | 35.67 | 35.29 | 35.46 | 866,722 | -0.16(-0.45%) |
Aug 14, 2019 | 36.18 | 36.18 | 35.52 | 35.62 | 1,229,171 | -0.96(-2.62%) |
Aug 13, 2019 | 36.28 | 36.81 | 36.23 | 36.58 | 1,714,380 | +0.18(+0.48%) |
Aug 12, 2019 | 36.41 | 36.57 | 36.25 | 36.41 | 624,474 | -0.25(-0.69%) |
Aug 09, 2019 | 36.75 | 37.00 | 36.55 | 36.66 | 801,617 | -0.09(-0.25%) |
Aug 08, 2019 | 36.46 | 36.97 | 36.32 | 36.75 | 790,713 | +0.41(+1.12%) |
Aug 07, 2019 | 35.76 | 36.46 | 35.62 | 36.35 | 1,906,774 | +0.20(+0.56%) |
Aug 06, 2019 | 36.43 | 36.49 | 35.83 | 36.14 | 1,301,209 | -0.11(-0.29%) |
Aug 05, 2019 | 36.46 | 36.52 | 36.14 | 36.25 | 2,081,074 | -0.62(-1.67%) |
Aug 02, 2019 | 36.99 | 37.03 | 36.59 | 36.86 | 917,072 | -0.26(-0.70%) |
Aug 01, 2019 | 37.33 | 37.66 | 37.01 | 37.12 | 922,024 | -0.28(-0.75%) |
Jul 31, 2019 | 37.57 | 37.73 | 37.19 | 37.40 | 919,719 | -0.14(-0.37%) |
Jul 30, 2019 | 37.49 | 37.55 | 37.30 | 37.54 | 680,030 | -0.13(-0.35%) |
Jul 29, 2019 | 37.68 | 37.74 | 37.53 | 37.68 | 822,820 | +0.13(+0.35%) |
Jul 26, 2019 | 37.76 | 37.78 | 37.50 | 37.54 | 471,665 | -0.11(-0.28%) |
Jul 25, 2019 | 37.54 | 37.96 | 37.35 | 37.65 | 1,432,873 | +0.18(+0.49%) |
Jul 24, 2019 | 37.14 | 37.56 | 37.13 | 37.47 | 718,320 | +0.25(+0.68%) |
Jul 23, 2019 | 37.09 | 37.29 | 37.05 | 37.21 | 841,807 | +0.15(+0.40%) |
Jul 22, 2019 | 37.22 | 37.23 | 36.92 | 37.07 | 1,945,411 | -0.15(-0.41%) |
Jul 19, 2019 | 37.31 | 37.41 | 37.14 | 37.22 | 553,154 | -0.08(-0.23%) |
Jul 18, 2019 | 37.01 | 37.33 | 36.99 | 37.31 | 778,157 | +0.23(+0.62%) |
Jul 17, 2019 | 37.24 | 37.28 | 37.06 | 37.07 | 692,409 | -0.12(-0.32%) |
Jul 16, 2019 | 37.35 | 37.47 | 37.17 | 37.19 | 884,719 | -0.11(-0.30%) |
Jul 15, 2019 | 37.56 | 37.63 | 37.18 | 37.31 | 644,645 | -0.20(-0.52%) |
Jul 12, 2019 | 37.82 | 37.85 | 37.47 | 37.50 | 712,850 | -0.35(-0.93%) |
Jul 11, 2019 | 38.03 | 38.03 | 37.68 | 37.85 | 870,732 | -0.05(-0.13%) |
Jul 10, 2019 | 38.06 | 38.24 | 37.83 | 37.90 | 797,594 | +0.00(+0.00%) |
Jul 09, 2019 | 37.76 | 38.04 | 37.70 | 37.90 | 793,510 | -0.04(-0.11%) |
Jul 08, 2019 | 37.92 | 37.99 | 37.84 | 37.94 | 573,228 | -0.08(-0.22%) |
Jul 05, 2019 | 38.13 | 38.15 | 37.87 | 38.03 | 632,931 | -0.13(-0.35%) |
Jul 03, 2019 | 37.90 | 38.20 | 37.89 | 38.16 | 1,593,388 | +0.34(+0.91%) |
Jul 02, 2019 | 37.85 | 37.92 | 37.68 | 37.82 | 2,068,927 | +0.12(+0.32%) |
Jul 01, 2019 | 37.97 | 38.15 | 37.68 | 37.70 | 584,386 | -0.39(-1.01%) |
Jun 28, 2019 | 38.05 | 38.15 | 37.96 | 38.08 | 1,153,833 | +0.74(+1.97%) |
Jun 27, 2019 | 37.47 | 37.64 | 37.32 | 37.35 | 2,190,827 | -0.03(-0.09%) |
Jun 26, 2019 | 37.40 | 37.60 | 37.28 | 37.38 | 738,330 | +0.06(+0.15%) |
Jun 25, 2019 | 37.57 | 37.57 | 37.29 | 37.33 | 703,896 | -0.14(-0.39%) |
Jun 24, 2019 | 37.37 | 37.59 | 37.33 | 37.47 | 687,414 | +0.18(+0.48%) |
Jun 21, 2019 | 37.27 | 37.41 | 37.19 | 37.29 | 761,762 | -0.02(-0.06%) |
Jun 20, 2019 | 37.33 | 37.49 | 37.09 | 37.31 | 684,203 | +0.33(+0.90%) |
Jun 19, 2019 | 36.80 | 37.01 | 36.80 | 36.98 | 731,043 | +0.32(+0.86%) |
Jun 18, 2019 | 36.47 | 36.77 | 36.44 | 36.67 | 622,731 | +0.38(+1.05%) |
Jun 17, 2019 | 36.31 | 36.52 | 36.27 | 36.29 | 481,170 | -0.01(-0.02%) |
Jun 14, 2019 | 36.22 | 36.40 | 36.08 | 36.29 | 580,024 | -0.06(-0.15%) |
Jun 13, 2019 | 36.36 | 36.46 | 36.23 | 36.35 | 762,741 | +0.05(+0.13%) |
Jun 12, 2019 | 36.67 | 36.73 | 36.29 | 36.30 | 738,202 | -0.41(-1.11%) |
Jun 11, 2019 | 36.84 | 36.91 | 36.60 | 36.71 | 3,558,520 | -0.02(-0.06%) |
Jun 10, 2019 | 36.69 | 36.84 | 36.68 | 36.73 | 633,012 | +0.19(+0.53%) |
Jun 07, 2019 | 36.38 | 36.70 | 36.33 | 36.53 | 1,474,790 | +0.43(+1.18%) |
Jun 06, 2019 | 36.02 | 36.21 | 35.95 | 36.11 | 690,117 | +0.19(+0.52%) |
Jun 05, 2019 | 36.16 | 36.16 | 35.77 | 35.92 | 658,481 | -0.11(-0.31%) |
Jun 04, 2019 | 35.72 | 36.10 | 35.55 | 36.03 | 1,802,851 | +0.61(+1.71%) |