Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.71 | 38.80 | 38.42 | 38.61 | 376,034 | +0.03(+0.09%) |
Aug 29, 2019 | 38.46 | 38.70 | 38.45 | 38.58 | 408,811 | +0.30(+0.80%) |
Aug 28, 2019 | 38.52 | 38.52 | 38.14 | 38.28 | 344,929 | -0.21(-0.54%) |
Aug 27, 2019 | 38.68 | 38.97 | 38.47 | 38.48 | 321,655 | -0.08(-0.21%) |
Aug 26, 2019 | 38.17 | 38.64 | 37.83 | 38.56 | 242,493 | +0.60(+1.58%) |
Aug 23, 2019 | 38.65 | 38.96 | 37.85 | 37.96 | 287,127 | -0.72(-1.87%) |
Aug 22, 2019 | 38.85 | 38.97 | 38.51 | 38.69 | 254,236 | -0.06(-0.15%) |
Aug 21, 2019 | 37.92 | 38.76 | 37.75 | 38.75 | 292,523 | +0.89(+2.34%) |
Aug 20, 2019 | 37.87 | 37.96 | 37.66 | 37.86 | 320,758 | +0.02(+0.04%) |
Aug 19, 2019 | 38.04 | 38.22 | 37.62 | 37.84 | 347,530 | -0.11(-0.28%) |
Aug 16, 2019 | 37.59 | 38.01 | 37.30 | 37.95 | 352,135 | +0.52(+1.40%) |
Aug 15, 2019 | 37.24 | 37.46 | 36.81 | 37.43 | 365,717 | +0.14(+0.37%) |
Aug 14, 2019 | 37.79 | 37.90 | 37.12 | 37.29 | 323,512 | -0.48(-1.28%) |
Aug 13, 2019 | 37.62 | 38.15 | 37.62 | 37.77 | 479,644 | +0.12(+0.33%) |
Aug 12, 2019 | 37.65 | 37.73 | 37.25 | 37.65 | 508,648 | -0.02(-0.04%) |
Aug 09, 2019 | 37.63 | 37.77 | 37.34 | 37.66 | 314,655 | -0.10(-0.26%) |
Aug 08, 2019 | 37.43 | 37.99 | 37.07 | 37.76 | 389,415 | +0.47(+1.25%) |
Aug 07, 2019 | 36.45 | 37.54 | 35.94 | 37.30 | 471,393 | +0.47(+1.29%) |
Aug 06, 2019 | 36.81 | 36.99 | 36.32 | 36.82 | 409,395 | -0.07(-0.18%) |
Aug 05, 2019 | 37.03 | 37.30 | 36.63 | 36.89 | 413,563 | -0.25(-0.68%) |
Aug 02, 2019 | 37.70 | 37.70 | 37.03 | 37.14 | 294,446 | -0.53(-1.41%) |
Aug 01, 2019 | 37.63 | 37.92 | 37.45 | 37.67 | 480,657 | +0.09(+0.24%) |
Jul 31, 2019 | 37.69 | 38.02 | 37.47 | 37.58 | 553,573 | +0.01(+0.02%) |
Jul 30, 2019 | 37.29 | 37.58 | 37.16 | 37.57 | 668,428 | +0.28(+0.74%) |
Jul 29, 2019 | 37.43 | 37.46 | 37.16 | 37.30 | 291,575 | -0.04(-0.11%) |
Jul 26, 2019 | 37.14 | 37.43 | 37.07 | 37.34 | 218,997 | +0.22(+0.59%) |
Jul 25, 2019 | 37.30 | 37.53 | 37.03 | 37.12 | 297,744 | -0.13(-0.35%) |
Jul 24, 2019 | 37.53 | 37.70 | 37.10 | 37.25 | 391,811 | -0.21(-0.57%) |
Jul 23, 2019 | 37.28 | 37.58 | 37.06 | 37.46 | 239,795 | +0.16(+0.44%) |
Jul 22, 2019 | 37.52 | 37.69 | 37.12 | 37.30 | 308,004 | -0.12(-0.33%) |
Jul 19, 2019 | 37.71 | 38.08 | 37.41 | 37.42 | 731,460 | -0.51(-1.36%) |
Jul 18, 2019 | 37.51 | 38.03 | 37.34 | 37.93 | 507,525 | +0.53(+1.42%) |
Jul 17, 2019 | 37.30 | 37.48 | 37.08 | 37.40 | 706,795 | +0.20(+0.53%) |
Jul 16, 2019 | 36.87 | 37.22 | 36.66 | 37.21 | 571,214 | +0.30(+0.82%) |
Jul 15, 2019 | 37.05 | 37.05 | 36.71 | 36.90 | 320,970 | -0.11(-0.29%) |
Jul 12, 2019 | 36.95 | 37.10 | 36.80 | 37.01 | 414,723 | +0.06(+0.15%) |
Jul 11, 2019 | 36.72 | 36.98 | 36.63 | 36.95 | 537,676 | +0.32(+0.87%) |
Jul 10, 2019 | 36.60 | 36.82 | 36.44 | 36.63 | 448,285 | -0.02(-0.04%) |
Jul 09, 2019 | 36.28 | 36.67 | 36.08 | 36.65 | 631,166 | +0.32(+0.88%) |
Jul 08, 2019 | 36.42 | 36.51 | 36.23 | 36.33 | 242,447 | -0.07(-0.18%) |
Jul 05, 2019 | 36.32 | 36.50 | 35.93 | 36.40 | 200,380 | -0.20(-0.56%) |
Jul 03, 2019 | 36.41 | 36.72 | 36.41 | 36.60 | 128,728 | +0.27(+0.74%) |
Jul 02, 2019 | 36.31 | 36.39 | 36.14 | 36.33 | 276,037 | +0.08(+0.23%) |
Jul 01, 2019 | 36.40 | 36.60 | 36.10 | 36.25 | 854,409 | -0.16(-0.45%) |
Jun 28, 2019 | 36.29 | 36.44 | 36.23 | 36.41 | 737,707 | +0.16(+0.43%) |
Jun 27, 2019 | 36.33 | 36.51 | 36.06 | 36.26 | 385,703 | -0.07(-0.20%) |
Jun 26, 2019 | 36.58 | 36.63 | 35.98 | 36.33 | 568,303 | -0.25(-0.67%) |
Jun 25, 2019 | 36.59 | 36.69 | 36.47 | 36.58 | 607,551 | +0.02(+0.07%) |
Jun 24, 2019 | 36.70 | 36.70 | 36.27 | 36.55 | 380,367 | +0.02(+0.04%) |
Jun 21, 2019 | 36.53 | 36.64 | 36.44 | 36.54 | 735,625 | -0.11(-0.29%) |
Jun 20, 2019 | 36.41 | 36.79 | 36.14 | 36.64 | 486,316 | +0.40(+1.10%) |
Jun 19, 2019 | 35.94 | 36.28 | 35.88 | 36.24 | 252,930 | +0.27(+0.75%) |
Jun 18, 2019 | 36.01 | 36.14 | 35.74 | 35.97 | 484,485 | +0.18(+0.50%) |
Jun 17, 2019 | 36.10 | 36.23 | 35.67 | 35.79 | 304,744 | -0.21(-0.59%) |
Jun 14, 2019 | 35.67 | 36.24 | 35.67 | 36.01 | 410,558 | +0.14(+0.39%) |
Jun 13, 2019 | 36.16 | 36.42 | 35.81 | 35.87 | 870,694 | -0.26(-0.72%) |
Jun 12, 2019 | 35.73 | 36.14 | 35.73 | 36.13 | 698,561 | +0.44(+1.24%) |
Jun 11, 2019 | 35.60 | 35.88 | 35.36 | 35.69 | 544,230 | +0.14(+0.39%) |
Jun 10, 2019 | 35.27 | 35.65 | 35.04 | 35.55 | 653,321 | +0.16(+0.44%) |
Jun 07, 2019 | 34.76 | 35.63 | 34.76 | 35.39 | 803,602 | +0.65(+1.86%) |
Jun 06, 2019 | 34.77 | 34.83 | 34.63 | 34.75 | 313,800 | +0.07(+0.21%) |
Jun 05, 2019 | 34.42 | 34.76 | 34.27 | 34.67 | 373,477 | -0.05(-0.14%) |
Jun 04, 2019 | 34.84 | 34.98 | 34.20 | 34.72 | 387,130 | -0.08(-0.23%) |