Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.85 | 42.45 | 39.87 | 41.81 | 82,400 | +1.10(+2.70%) |
Aug 29, 2019 | 43.75 | 45.63 | 39.55 | 40.71 | 204,705 | -2.75(-6.33%) |
Aug 28, 2019 | 45.17 | 45.56 | 43.02 | 43.46 | 87,699 | -1.56(-3.47%) |
Aug 27, 2019 | 43.30 | 45.36 | 42.97 | 45.02 | 128,234 | +2.11(+4.92%) |
Aug 26, 2019 | 43.71 | 44.28 | 42.09 | 42.91 | 69,933 | -0.11(-0.26%) |
Aug 23, 2019 | 45.81 | 45.98 | 42.58 | 43.02 | 105,000 | -2.97(-6.46%) |
Aug 22, 2019 | 42.86 | 46.45 | 42.86 | 45.99 | 219,364 | +3.32(+7.78%) |
Aug 21, 2019 | 45.00 | 45.00 | 40.80 | 42.67 | 149,259 | -2.33(-5.18%) |
Aug 20, 2019 | 43.95 | 45.00 | 43.35 | 45.00 | 189,142 | +1.23(+2.81%) |
Aug 19, 2019 | 39.50 | 45.00 | 39.01 | 43.77 | 379,890 | +4.47(+11.37%) |
Aug 16, 2019 | 39.30 | 39.98 | 38.64 | 39.30 | 116,000 | +0.37(+0.95%) |
Aug 15, 2019 | 37.66 | 39.68 | 37.66 | 38.93 | 148,289 | +0.74(+1.94%) |
Aug 14, 2019 | 36.38 | 39.02 | 36.18 | 38.19 | 169,217 | +0.39(+1.03%) |
Aug 13, 2019 | 37.30 | 38.98 | 37.05 | 37.80 | 267,336 | +0.48(+1.29%) |
Aug 12, 2019 | 34.86 | 38.26 | 34.86 | 37.32 | 209,407 | +2.15(+6.11%) |
Aug 09, 2019 | 35.00 | 38.00 | 35.00 | 35.17 | 604,600 | +3.11(+9.70%) |
Aug 08, 2019 | 31.94 | 32.96 | 31.34 | 32.06 | 76,321 | +0.38(+1.20%) |
Aug 07, 2019 | 30.20 | 32.39 | 29.14 | 31.68 | 147,321 | +1.77(+5.92%) |
Aug 06, 2019 | 29.79 | 31.34 | 28.73 | 29.91 | 137,759 | +0.26(+0.88%) |
Aug 05, 2019 | 31.72 | 32.79 | 28.00 | 29.65 | 224,051 | -2.75(-8.49%) |
Aug 02, 2019 | 33.48 | 34.41 | 31.02 | 32.40 | 149,900 | -2.33(-6.71%) |
Aug 01, 2019 | 32.62 | 35.24 | 32.62 | 34.73 | 151,739 | +2.15(+6.60%) |
Jul 31, 2019 | 34.15 | 36.20 | 32.22 | 32.58 | 189,062 | -1.56(-4.57%) |
Jul 30, 2019 | 33.44 | 34.32 | 33.19 | 34.14 | 129,307 | +0.63(+1.88%) |
Jul 29, 2019 | 33.50 | 34.52 | 33.11 | 33.51 | 113,552 | +0.05(+0.15%) |
Jul 26, 2019 | 35.74 | 36.41 | 32.69 | 33.46 | 182,300 | -2.04(-5.75%) |
Jul 25, 2019 | 38.35 | 38.40 | 35.14 | 35.50 | 158,886 | -2.89(-7.53%) |
Jul 24, 2019 | 36.50 | 38.90 | 36.20 | 38.39 | 101,952 | +1.84(+5.03%) |
Jul 23, 2019 | 36.76 | 36.85 | 35.29 | 36.55 | 146,729 | +0.02(+0.05%) |
Jul 22, 2019 | 35.93 | 36.65 | 35.06 | 36.53 | 187,545 | +1.68(+4.82%) |
Jul 19, 2019 | 35.88 | 36.57 | 34.57 | 34.85 | 126,200 | -1.48(-4.07%) |
Jul 18, 2019 | 38.99 | 38.99 | 34.59 | 36.33 | 263,365 | -2.81(-7.18%) |
Jul 17, 2019 | 40.72 | 41.35 | 38.40 | 39.14 | 245,559 | -1.61(-3.95%) |
Jul 16, 2019 | 40.23 | 40.75 | 39.88 | 40.75 | 156,141 | +0.52(+1.29%) |
Jul 15, 2019 | 40.00 | 40.75 | 39.41 | 40.23 | 135,207 | +0.26(+0.65%) |
Jul 12, 2019 | 39.90 | 40.51 | 39.28 | 39.97 | 111,800 | +0.15(+0.38%) |
Jul 11, 2019 | 39.89 | 40.52 | 38.78 | 39.82 | 135,879 | -0.15(-0.38%) |
Jul 10, 2019 | 39.50 | 40.48 | 38.47 | 39.97 | 258,018 | +0.80(+2.04%) |
Jul 09, 2019 | 36.81 | 39.95 | 36.81 | 39.17 | 397,931 | +4.48(+12.91%) |
Jul 08, 2019 | 36.74 | 37.59 | 34.69 | 34.69 | 164,576 | -1.93(-5.27%) |
Jul 05, 2019 | 36.09 | 37.37 | 34.39 | 36.62 | 176,800 | +0.55(+1.52%) |
Jul 03, 2019 | 33.98 | 36.27 | 33.52 | 36.07 | 87,600 | +2.41(+7.16%) |
Jul 02, 2019 | 32.65 | 33.98 | 32.65 | 33.66 | 161,222 | +1.24(+3.82%) |
Jul 01, 2019 | 31.47 | 33.16 | 30.46 | 32.42 | 185,054 | +1.34(+4.31%) |
Jun 28, 2019 | 28.15 | 31.93 | 28.01 | 31.08 | 818,200 | +2.87(+10.17%) |
Jun 27, 2019 | 26.31 | 28.45 | 25.89 | 28.21 | 212,553 | +1.93(+7.34%) |
Jun 26, 2019 | 25.32 | 26.53 | 24.99 | 26.28 | 269,949 | +0.98(+3.87%) |
Jun 25, 2019 | 26.99 | 27.08 | 24.50 | 25.30 | 210,226 | -2.26(-8.20%) |
Jun 24, 2019 | 27.15 | 27.56 | 26.26 | 27.56 | 219,654 | +0.67(+2.49%) |
Jun 21, 2019 | 28.01 | 28.91 | 26.38 | 26.89 | 365,400 | -1.34(-4.75%) |
Jun 20, 2019 | 31.19 | 31.37 | 27.86 | 28.23 | 166,131 | -2.71(-8.76%) |
Jun 19, 2019 | 33.00 | 33.64 | 30.40 | 30.94 | 131,971 | -1.99(-6.04%) |
Jun 18, 2019 | 33.14 | 34.27 | 32.35 | 32.93 | 112,977 | +0.10(+0.30%) |
Jun 17, 2019 | 31.63 | 33.30 | 31.57 | 32.83 | 151,938 | +1.42(+4.52%) |
Jun 14, 2019 | 31.11 | 31.90 | 30.71 | 31.41 | 134,100 | -0.07(-0.22%) |
Jun 13, 2019 | 31.03 | 31.98 | 30.93 | 31.48 | 85,743 | +0.61(+1.98%) |
Jun 12, 2019 | 30.76 | 31.59 | 29.91 | 30.87 | 51,513 | +0.04(+0.13%) |
Jun 11, 2019 | 30.83 | 31.95 | 30.02 | 30.83 | 104,901 | +0.25(+0.82%) |
Jun 10, 2019 | 29.45 | 30.74 | 29.00 | 30.58 | 128,315 | +1.10(+3.73%) |
Jun 07, 2019 | 30.50 | 30.50 | 28.76 | 29.48 | 169,200 | -0.90(-2.96%) |
Jun 06, 2019 | 30.01 | 30.63 | 29.66 | 30.38 | 81,001 | +0.36(+1.20%) |
Jun 05, 2019 | 31.17 | 31.43 | 28.76 | 30.02 | 176,331 | -1.16(-3.72%) |
Jun 04, 2019 | 32.72 | 33.00 | 31.00 | 31.18 | 131,183 | -0.67(-2.10%) |