Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.85 | 39.88 | 39.65 | 39.73 | 5,700 | +0.36(+0.93%) |
Aug 29, 2019 | 39.25 | 39.45 | 39.25 | 39.37 | 10,527 | +0.22(+0.56%) |
Aug 28, 2019 | 39.15 | 39.36 | 38.46 | 39.15 | 5,579 | -0.07(-0.19%) |
Aug 27, 2019 | 39.47 | 39.47 | 39.22 | 39.22 | 14,667 | -0.57(-1.43%) |
Aug 26, 2019 | 39.82 | 39.85 | 39.62 | 39.79 | 67,142 | +0.75(+1.92%) |
Aug 23, 2019 | 39.38 | 39.86 | 39.04 | 39.04 | 11,800 | -0.72(-1.81%) |
Aug 22, 2019 | 39.96 | 39.96 | 39.43 | 39.76 | 6,111 | +0.27(+0.68%) |
Aug 21, 2019 | 39.56 | 39.64 | 39.49 | 39.49 | 76,675 | +0.30(+0.77%) |
Aug 20, 2019 | 39.15 | 39.26 | 39.15 | 39.19 | 7,983 | +0.27(+0.71%) |
Aug 19, 2019 | 38.98 | 38.98 | 38.91 | 38.91 | 4,607 | +0.06(+0.15%) |
Aug 16, 2019 | 38.67 | 38.94 | 38.67 | 38.85 | 9,000 | +0.42(+1.11%) |
Aug 15, 2019 | 38.21 | 38.43 | 38.16 | 38.43 | 14,696 | +0.83(+2.21%) |
Aug 14, 2019 | 37.80 | 37.85 | 37.60 | 37.60 | 26,201 | -0.55(-1.44%) |
Aug 13, 2019 | 38.12 | 38.22 | 38.12 | 38.15 | 5,199 | -0.14(-0.37%) |
Aug 12, 2019 | 38.42 | 38.47 | 38.28 | 38.29 | 8,060 | -0.28(-0.73%) |
Aug 09, 2019 | 38.74 | 38.89 | 38.50 | 38.57 | 17,000 | -0.43(-1.10%) |
Aug 08, 2019 | 39.21 | 39.21 | 38.90 | 39.00 | 14,308 | +0.31(+0.80%) |
Aug 07, 2019 | 38.46 | 38.78 | 38.46 | 38.69 | 14,383 | -0.36(-0.92%) |
Aug 06, 2019 | 38.70 | 39.13 | 38.70 | 39.05 | 10,248 | -0.37(-0.94%) |
Aug 05, 2019 | 39.45 | 39.45 | 38.70 | 39.42 | 14,088 | +0.34(+0.87%) |
Aug 02, 2019 | 39.37 | 39.37 | 38.80 | 39.08 | 13,900 | +0.76(+1.98%) |
Aug 01, 2019 | 38.38 | 38.62 | 38.25 | 38.32 | 12,435 | +0.17(+0.45%) |
Jul 31, 2019 | 38.63 | 38.63 | 37.92 | 38.15 | 64,148 | -0.44(-1.14%) |
Jul 30, 2019 | 38.52 | 38.63 | 38.52 | 38.59 | 44,289 | -0.13(-0.35%) |
Jul 29, 2019 | 39.05 | 39.05 | 38.39 | 38.73 | 3,005 | +0.38(+1.00%) |
Jul 26, 2019 | 38.30 | 38.43 | 38.16 | 38.34 | 9,400 | -0.11(-0.30%) |
Jul 25, 2019 | 38.52 | 38.52 | 38.38 | 38.45 | 38,820 | -0.23(-0.60%) |
Jul 24, 2019 | 38.61 | 38.94 | 38.54 | 38.69 | 3,300 | +0.01(+0.03%) |
Jul 23, 2019 | 38.60 | 38.84 | 38.60 | 38.67 | 2,492 | +0.36(+0.95%) |
Jul 22, 2019 | 39.22 | 39.22 | 38.31 | 38.31 | 2,749 | -0.37(-0.96%) |
Jul 19, 2019 | 38.84 | 39.02 | 38.68 | 38.68 | 9,300 | -0.10(-0.26%) |
Jul 18, 2019 | 38.55 | 38.78 | 38.51 | 38.78 | 4,832 | -0.18(-0.46%) |
Jul 17, 2019 | 39.01 | 39.13 | 38.94 | 38.96 | 76,767 | -0.13(-0.33%) |
Jul 16, 2019 | 39.52 | 39.52 | 39.09 | 39.09 | 10,380 | +0.03(+0.08%) |
Jul 15, 2019 | 38.95 | 39.06 | 38.87 | 39.06 | 7,226 | +0.15(+0.37%) |
Jul 12, 2019 | 38.85 | 38.97 | 38.82 | 38.91 | 3,300 | +0.41(+1.08%) |
Jul 11, 2019 | 38.54 | 38.57 | 38.50 | 38.50 | 3,259 | +0.28(+0.73%) |
Jul 10, 2019 | 38.22 | 38.38 | 38.20 | 38.22 | 24,401 | -0.09(-0.23%) |
Jul 09, 2019 | 38.24 | 38.35 | 38.24 | 38.31 | 8,804 | -0.13(-0.35%) |
Jul 08, 2019 | 38.45 | 38.49 | 38.38 | 38.45 | 22,682 | -0.11(-0.29%) |
Jul 05, 2019 | 38.55 | 38.70 | 38.55 | 38.55 | 2,800 | -0.56(-1.44%) |
Jul 03, 2019 | 39.06 | 39.12 | 39.06 | 39.12 | 11,400 | +0.02(+0.04%) |
Jul 02, 2019 | 38.95 | 39.21 | 38.95 | 39.10 | 20,515 | +0.47(+1.23%) |
Jul 01, 2019 | 38.87 | 38.87 | 38.59 | 38.63 | 8,125 | +0.50(+1.31%) |
Jun 28, 2019 | 38.45 | 38.45 | 38.13 | 38.13 | 7,900 | -0.02(-0.07%) |
Jun 27, 2019 | 38.25 | 38.25 | 38.07 | 38.16 | 6,447 | -0.02(-0.07%) |
Jun 26, 2019 | 38.30 | 38.34 | 38.18 | 38.18 | 16,002 | -0.33(-0.86%) |
Jun 25, 2019 | 38.78 | 38.78 | 38.51 | 38.51 | 4,447 | -0.04(-0.10%) |
Jun 24, 2019 | 38.52 | 38.55 | 38.47 | 38.55 | 4,065 | -0.08(-0.19%) |
Jun 21, 2019 | 38.44 | 38.72 | 38.31 | 38.62 | 4,600 | -0.02(-0.06%) |
Jun 20, 2019 | 38.56 | 38.72 | 38.48 | 38.65 | 96,922 | +0.61(+1.60%) |
Jun 19, 2019 | 38.24 | 38.24 | 37.76 | 38.04 | 10,741 | +0.46(+1.24%) |
Jun 18, 2019 | 37.32 | 37.61 | 37.31 | 37.58 | 8,791 | +0.30(+0.79%) |
Jun 17, 2019 | 37.26 | 37.29 | 37.20 | 37.28 | 6,978 | +0.54(+1.47%) |
Jun 14, 2019 | 36.26 | 36.80 | 36.26 | 36.74 | 12,600 | -0.03(-0.10%) |
Jun 13, 2019 | 36.89 | 36.89 | 36.75 | 36.77 | 12,258 | +0.01(+0.03%) |
Jun 12, 2019 | 36.95 | 37.01 | 36.72 | 36.77 | 41,795 | +0.58(+1.59%) |
Jun 11, 2019 | 36.03 | 36.19 | 36.03 | 36.19 | 36,673 | +0.51(+1.43%) |
Jun 10, 2019 | 35.70 | 35.75 | 35.63 | 35.68 | 15,493 | +0.37(+1.03%) |
Jun 07, 2019 | 35.25 | 35.39 | 35.19 | 35.31 | 40,400 | +0.36(+1.04%) |
Jun 06, 2019 | 34.85 | 34.95 | 34.85 | 34.95 | 47,072 | -0.13(-0.37%) |
Jun 05, 2019 | 35.41 | 35.41 | 35.03 | 35.08 | 14,440 | -0.65(-1.82%) |
Jun 04, 2019 | 35.34 | 35.73 | 35.34 | 35.73 | 25,162 | -0.77(-2.11%) |