Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.75 | 38.81 | 38.36 | 38.74 | 565,622 | +0.21(+0.54%) |
Aug 29, 2019 | 38.91 | 39.05 | 38.52 | 38.53 | 341,904 | -0.03(-0.07%) |
Aug 28, 2019 | 38.59 | 38.91 | 38.37 | 38.56 | 518,024 | +0.03(+0.07%) |
Aug 27, 2019 | 39.07 | 39.07 | 38.22 | 38.53 | 1,129,580 | -0.30(-0.77%) |
Aug 26, 2019 | 38.95 | 39.06 | 38.65 | 38.83 | 536,147 | +0.07(+0.19%) |
Aug 23, 2019 | 39.54 | 39.94 | 38.64 | 38.76 | 621,744 | -0.95(-2.38%) |
Aug 22, 2019 | 40.11 | 40.13 | 39.54 | 39.71 | 487,040 | -0.34(-0.84%) |
Aug 21, 2019 | 40.58 | 40.64 | 39.61 | 40.04 | 650,468 | -0.38(-0.95%) |
Aug 20, 2019 | 41.42 | 41.42 | 40.42 | 40.43 | 540,962 | -1.05(-2.52%) |
Aug 19, 2019 | 40.81 | 41.55 | 40.68 | 41.47 | 878,943 | +1.17(+2.90%) |
Aug 16, 2019 | 40.10 | 40.67 | 40.02 | 40.30 | 562,564 | +0.43(+1.07%) |
Aug 15, 2019 | 40.29 | 40.36 | 39.83 | 39.88 | 672,156 | -0.22(-0.54%) |
Aug 14, 2019 | 40.43 | 40.50 | 40.00 | 40.09 | 737,359 | -0.83(-2.04%) |
Aug 13, 2019 | 40.90 | 41.45 | 40.50 | 40.93 | 552,497 | -0.06(-0.15%) |
Aug 12, 2019 | 41.30 | 41.68 | 40.67 | 40.99 | 597,982 | -0.61(-1.46%) |
Aug 09, 2019 | 41.44 | 41.75 | 41.03 | 41.60 | 878,249 | +0.18(+0.44%) |
Aug 08, 2019 | 40.09 | 41.72 | 39.44 | 41.42 | 1,081,740 | +2.68(+6.93%) |
Aug 07, 2019 | 38.67 | 38.85 | 38.15 | 38.73 | 659,235 | -0.23(-0.58%) |
Aug 06, 2019 | 38.25 | 39.02 | 37.95 | 38.96 | 573,584 | +0.95(+2.51%) |
Aug 05, 2019 | 38.57 | 38.59 | 37.80 | 38.01 | 478,749 | -0.98(-2.51%) |
Aug 02, 2019 | 39.22 | 39.22 | 38.79 | 38.99 | 648,900 | -0.28(-0.72%) |
Aug 01, 2019 | 39.51 | 40.09 | 39.12 | 39.27 | 500,389 | -0.35(-0.89%) |
Jul 31, 2019 | 39.76 | 40.13 | 39.34 | 39.62 | 417,903 | -0.03(-0.07%) |
Jul 30, 2019 | 39.23 | 39.72 | 39.12 | 39.65 | 301,727 | +0.19(+0.48%) |
Jul 29, 2019 | 39.73 | 40.09 | 39.35 | 39.46 | 456,470 | -0.29(-0.73%) |
Jul 26, 2019 | 39.62 | 39.80 | 39.36 | 39.75 | 383,606 | +0.15(+0.37%) |
Jul 25, 2019 | 39.70 | 40.01 | 39.51 | 39.61 | 494,214 | -0.24(-0.61%) |
Jul 24, 2019 | 39.42 | 39.95 | 39.31 | 39.85 | 661,081 | +0.31(+0.78%) |
Jul 23, 2019 | 39.43 | 39.81 | 39.27 | 39.54 | 711,036 | +0.14(+0.35%) |
Jul 22, 2019 | 39.73 | 39.92 | 39.35 | 39.41 | 703,075 | -0.21(-0.53%) |
Jul 19, 2019 | 39.70 | 39.92 | 39.61 | 39.61 | 493,760 | -0.06(-0.16%) |
Jul 18, 2019 | 39.41 | 39.71 | 39.29 | 39.68 | 369,261 | +0.13(+0.32%) |
Jul 17, 2019 | 39.70 | 39.86 | 39.46 | 39.55 | 523,870 | -0.27(-0.68%) |
Jul 16, 2019 | 39.59 | 39.98 | 39.59 | 39.82 | 513,560 | +0.24(+0.60%) |
Jul 15, 2019 | 39.59 | 39.76 | 39.40 | 39.59 | 561,089 | +0.01(+0.02%) |
Jul 12, 2019 | 39.17 | 39.66 | 39.17 | 39.58 | 502,029 | +0.54(+1.37%) |
Jul 11, 2019 | 39.52 | 39.52 | 38.96 | 39.04 | 766,869 | -0.24(-0.62%) |
Jul 10, 2019 | 39.66 | 39.90 | 39.27 | 39.29 | 503,606 | -0.39(-0.98%) |
Jul 09, 2019 | 39.74 | 39.96 | 39.53 | 39.68 | 432,262 | -0.27(-0.68%) |
Jul 08, 2019 | 40.18 | 40.18 | 39.86 | 39.95 | 322,574 | -0.28(-0.70%) |
Jul 05, 2019 | 40.01 | 40.23 | 39.78 | 40.23 | 432,343 | +0.20(+0.50%) |
Jul 03, 2019 | 39.39 | 40.11 | 39.36 | 40.03 | 378,314 | +0.78(+1.99%) |
Jul 02, 2019 | 39.38 | 39.80 | 39.08 | 39.25 | 639,540 | -0.18(-0.46%) |
Jul 01, 2019 | 38.53 | 39.49 | 38.45 | 39.43 | 804,643 | +1.27(+3.33%) |
Jun 28, 2019 | 38.08 | 38.39 | 37.92 | 38.16 | 1,011,998 | +0.28(+0.74%) |
Jun 27, 2019 | 37.78 | 37.94 | 37.49 | 37.88 | 460,344 | +0.10(+0.26%) |
Jun 26, 2019 | 38.61 | 38.72 | 37.72 | 37.78 | 682,677 | -0.63(-1.65%) |
Jun 25, 2019 | 38.78 | 38.94 | 38.39 | 38.42 | 798,543 | -0.37(-0.96%) |
Jun 24, 2019 | 38.92 | 39.16 | 38.77 | 38.79 | 552,847 | -0.05(-0.14%) |
Jun 21, 2019 | 38.99 | 39.34 | 38.80 | 38.84 | 915,628 | -0.21(-0.53%) |
Jun 20, 2019 | 39.17 | 39.17 | 38.44 | 39.05 | 609,246 | +0.00(+0.00%) |
Jun 19, 2019 | 38.70 | 39.23 | 38.63 | 39.05 | 511,626 | +0.36(+0.94%) |
Jun 18, 2019 | 38.63 | 38.85 | 38.44 | 38.69 | 719,279 | +0.05(+0.14%) |
Jun 17, 2019 | 38.60 | 38.99 | 38.44 | 38.63 | 669,377 | -0.11(-0.28%) |
Jun 14, 2019 | 38.18 | 38.92 | 38.01 | 38.74 | 835,687 | +0.53(+1.38%) |
Jun 13, 2019 | 38.16 | 38.40 | 38.01 | 38.22 | 457,255 | +0.14(+0.36%) |
Jun 12, 2019 | 37.96 | 38.15 | 37.76 | 38.08 | 544,390 | +0.05(+0.14%) |
Jun 11, 2019 | 38.32 | 38.38 | 37.88 | 38.03 | 707,275 | -0.10(-0.26%) |
Jun 10, 2019 | 38.73 | 38.83 | 38.09 | 38.13 | 670,300 | -0.48(-1.25%) |
Jun 07, 2019 | 38.63 | 38.92 | 38.56 | 38.61 | 459,578 | -0.07(-0.19%) |
Jun 06, 2019 | 38.68 | 38.91 | 38.63 | 38.68 | 516,777 | +0.00(+0.00%) |
Jun 05, 2019 | 38.43 | 38.89 | 38.38 | 38.68 | 590,288 | +0.25(+0.66%) |
Jun 04, 2019 | 38.11 | 38.58 | 38.01 | 38.43 | 821,698 | +0.68(+1.80%) |