Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.14 | 35.22 | 34.47 | 34.83 | 41,896 | -0.11(-0.31%) |
Aug 29, 2019 | 34.96 | 35.38 | 34.92 | 34.94 | 41,987 | +0.31(+0.90%) |
Aug 28, 2019 | 34.41 | 34.74 | 34.19 | 34.63 | 38,901 | +0.50(+1.45%) |
Aug 27, 2019 | 34.89 | 34.98 | 34.07 | 34.14 | 54,489 | -0.59(-1.69%) |
Aug 26, 2019 | 34.17 | 34.80 | 33.82 | 34.72 | 71,400 | +0.78(+2.30%) |
Aug 23, 2019 | 35.09 | 35.46 | 33.68 | 33.94 | 47,133 | -1.27(-3.60%) |
Aug 22, 2019 | 35.17 | 35.51 | 35.01 | 35.21 | 42,070 | +0.03(+0.10%) |
Aug 21, 2019 | 35.45 | 35.45 | 34.97 | 35.18 | 49,753 | -0.13(-0.36%) |
Aug 20, 2019 | 35.66 | 35.73 | 35.25 | 35.30 | 34,345 | -0.56(-1.57%) |
Aug 19, 2019 | 36.04 | 36.04 | 35.48 | 35.87 | 52,373 | +0.24(+0.66%) |
Aug 16, 2019 | 35.29 | 35.81 | 35.29 | 35.63 | 38,088 | +0.67(+1.92%) |
Aug 15, 2019 | 34.97 | 35.45 | 34.86 | 34.96 | 38,128 | -0.09(-0.26%) |
Aug 14, 2019 | 35.86 | 35.93 | 34.97 | 35.05 | 44,198 | -1.50(-4.09%) |
Aug 13, 2019 | 35.95 | 36.65 | 35.82 | 36.55 | 58,518 | +0.62(+1.73%) |
Aug 12, 2019 | 35.75 | 36.05 | 35.59 | 35.93 | 41,201 | -0.03(-0.09%) |
Aug 09, 2019 | 36.08 | 36.19 | 35.72 | 35.96 | 23,090 | -0.03(-0.07%) |
Aug 08, 2019 | 35.63 | 36.49 | 35.63 | 35.98 | 48,232 | +0.59(+1.66%) |
Aug 07, 2019 | 35.18 | 35.65 | 35.18 | 35.40 | 36,361 | -0.30(-0.85%) |
Aug 06, 2019 | 35.41 | 35.93 | 34.96 | 35.70 | 54,944 | +0.29(+0.83%) |
Aug 05, 2019 | 35.78 | 35.87 | 34.81 | 35.40 | 53,094 | -0.87(-2.41%) |
Aug 02, 2019 | 36.50 | 36.79 | 36.14 | 36.28 | 45,229 | -0.49(-1.33%) |
Aug 01, 2019 | 37.45 | 37.83 | 36.75 | 36.77 | 58,027 | -0.80(-2.12%) |
Jul 31, 2019 | 37.82 | 38.29 | 37.34 | 37.56 | 65,945 | +0.06(+0.16%) |
Jul 30, 2019 | 35.84 | 38.13 | 35.84 | 37.50 | 43,226 | -0.02(-0.04%) |
Jul 29, 2019 | 37.78 | 38.00 | 37.44 | 37.52 | 35,783 | -0.19(-0.51%) |
Jul 26, 2019 | 37.11 | 37.84 | 37.11 | 37.71 | 41,658 | +0.58(+1.56%) |
Jul 25, 2019 | 37.23 | 37.71 | 37.06 | 37.13 | 45,420 | -0.08(-0.23%) |
Jul 24, 2019 | 36.08 | 37.29 | 35.82 | 37.22 | 50,413 | +0.90(+2.48%) |
Jul 23, 2019 | 36.38 | 36.40 | 36.07 | 36.32 | 18,158 | +0.03(+0.09%) |
Jul 22, 2019 | 36.71 | 36.71 | 36.00 | 36.29 | 45,179 | -0.56(-1.53%) |
Jul 19, 2019 | 36.79 | 37.45 | 36.60 | 36.85 | 43,682 | -0.15(-0.41%) |
Jul 18, 2019 | 36.70 | 37.29 | 36.69 | 37.00 | 29,806 | +0.15(+0.41%) |
Jul 17, 2019 | 36.94 | 37.15 | 36.72 | 36.85 | 61,653 | -0.24(-0.66%) |
Jul 16, 2019 | 37.13 | 37.50 | 37.02 | 37.09 | 47,281 | +0.02(+0.05%) |
Jul 15, 2019 | 37.58 | 37.58 | 36.94 | 37.08 | 36,493 | -0.42(-1.12%) |
Jul 12, 2019 | 37.18 | 37.82 | 37.18 | 37.50 | 44,039 | +0.28(+0.75%) |
Jul 11, 2019 | 37.00 | 37.24 | 36.78 | 37.22 | 50,402 | +0.22(+0.59%) |
Jul 10, 2019 | 37.52 | 37.76 | 37.00 | 37.00 | 38,121 | -0.54(-1.44%) |
Jul 09, 2019 | 37.17 | 37.54 | 37.17 | 37.54 | 25,621 | +0.14(+0.38%) |
Jul 08, 2019 | 37.59 | 37.79 | 37.14 | 37.40 | 32,703 | -0.40(-1.06%) |
Jul 05, 2019 | 37.42 | 37.89 | 37.42 | 37.80 | 22,887 | +0.49(+1.32%) |
Jul 03, 2019 | 37.44 | 37.57 | 37.09 | 37.31 | 20,610 | -0.13(-0.36%) |
Jul 02, 2019 | 38.10 | 38.27 | 37.14 | 37.44 | 24,104 | -0.58(-1.54%) |
Jul 01, 2019 | 38.40 | 38.60 | 37.76 | 38.03 | 47,556 | -0.25(-0.65%) |
Jun 28, 2019 | 37.74 | 38.41 | 37.19 | 38.28 | 109,166 | +0.66(+1.75%) |
Jun 27, 2019 | 36.74 | 37.62 | 36.74 | 37.62 | 39,438 | +0.75(+2.04%) |
Jun 26, 2019 | 37.04 | 37.22 | 36.64 | 36.87 | 35,788 | +0.23(+0.61%) |
Jun 25, 2019 | 36.55 | 36.85 | 36.02 | 36.64 | 38,984 | +0.17(+0.46%) |
Jun 24, 2019 | 36.47 | 36.87 | 36.30 | 36.48 | 41,807 | -0.08(-0.21%) |
Jun 21, 2019 | 36.73 | 37.15 | 36.47 | 36.55 | 91,191 | -0.38(-1.04%) |
Jun 20, 2019 | 37.35 | 37.74 | 36.84 | 36.94 | 37,878 | -0.34(-0.92%) |
Jun 19, 2019 | 37.26 | 37.64 | 36.93 | 37.28 | 37,842 | -0.22(-0.58%) |
Jun 18, 2019 | 36.88 | 37.65 | 36.74 | 37.49 | 41,401 | +0.58(+1.58%) |
Jun 17, 2019 | 37.01 | 37.05 | 36.70 | 36.91 | 54,394 | -0.09(-0.25%) |
Jun 14, 2019 | 36.61 | 37.32 | 36.25 | 37.00 | 42,540 | +0.35(+0.96%) |
Jun 13, 2019 | 36.24 | 36.70 | 35.98 | 36.65 | 52,389 | +0.58(+1.62%) |
Jun 12, 2019 | 36.01 | 36.32 | 35.88 | 36.07 | 40,620 | -0.12(-0.32%) |
Jun 11, 2019 | 36.28 | 36.46 | 35.96 | 36.18 | 48,112 | +0.08(+0.23%) |
Jun 10, 2019 | 35.70 | 36.24 | 35.22 | 36.10 | 26,365 | +0.57(+1.60%) |
Jun 07, 2019 | 35.56 | 35.84 | 35.53 | 35.53 | 26,362 | -0.10(-0.28%) |
Jun 06, 2019 | 35.76 | 35.89 | 35.09 | 35.63 | 34,324 | -0.07(-0.19%) |
Jun 05, 2019 | 36.24 | 36.32 | 35.53 | 35.70 | 32,065 | -0.59(-1.63%) |
Jun 04, 2019 | 35.72 | 36.30 | 35.12 | 36.29 | 30,483 | +0.91(+2.57%) |