Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.60 | 39.63 | 39.32 | 39.41 | 31,608 | +0.01(+0.02%) |
Aug 29, 2019 | 39.45 | 39.65 | 39.20 | 39.41 | 28,403 | +0.15(+0.38%) |
Aug 28, 2019 | 38.85 | 39.27 | 38.85 | 39.26 | 19,127 | +0.35(+0.91%) |
Aug 27, 2019 | 39.31 | 39.44 | 38.84 | 38.90 | 36,080 | -0.13(-0.33%) |
Aug 26, 2019 | 38.97 | 39.17 | 38.96 | 39.03 | 24,266 | +0.41(+1.06%) |
Aug 23, 2019 | 39.35 | 39.58 | 38.52 | 38.62 | 34,738 | -0.95(-2.39%) |
Aug 22, 2019 | 39.45 | 39.66 | 39.30 | 39.57 | 42,402 | +0.17(+0.42%) |
Aug 21, 2019 | 39.39 | 39.42 | 39.31 | 39.40 | 55,293 | +0.24(+0.60%) |
Aug 20, 2019 | 39.41 | 39.41 | 39.17 | 39.17 | 30,112 | -0.36(-0.92%) |
Aug 19, 2019 | 39.43 | 39.60 | 39.40 | 39.53 | 29,690 | +0.39(+1.01%) |
Aug 16, 2019 | 38.72 | 39.13 | 38.72 | 39.13 | 49,759 | +0.54(+1.41%) |
Aug 15, 2019 | 38.62 | 38.70 | 38.45 | 38.59 | 129,560 | +0.08(+0.21%) |
Aug 14, 2019 | 38.91 | 38.98 | 38.42 | 38.51 | 37,661 | -0.75(-1.91%) |
Aug 13, 2019 | 39.20 | 39.47 | 38.99 | 39.26 | 26,447 | +0.43(+1.11%) |
Aug 12, 2019 | 38.99 | 38.99 | 38.72 | 38.83 | 23,781 | -0.37(-0.96%) |
Aug 09, 2019 | 39.52 | 39.63 | 38.95 | 39.20 | 40,058 | -0.34(-0.85%) |
Aug 08, 2019 | 38.97 | 39.59 | 38.96 | 39.54 | 41,879 | +0.57(+1.47%) |
Aug 07, 2019 | 38.43 | 39.05 | 38.09 | 38.97 | 60,074 | +0.36(+0.93%) |
Aug 06, 2019 | 38.48 | 38.67 | 38.34 | 38.61 | 19,800 | +0.46(+1.22%) |
Aug 05, 2019 | 38.90 | 38.90 | 38.09 | 38.15 | 48,479 | -1.05(-2.67%) |
Aug 02, 2019 | 39.21 | 39.36 | 39.08 | 39.19 | 56,957 | -0.13(-0.33%) |
Aug 01, 2019 | 39.83 | 40.16 | 39.28 | 39.33 | 69,360 | -0.41(-1.04%) |
Jul 31, 2019 | 40.24 | 40.24 | 39.34 | 39.74 | 62,697 | -0.56(-1.39%) |
Jul 30, 2019 | 40.29 | 40.42 | 40.27 | 40.30 | 102,007 | +0.02(+0.06%) |
Jul 29, 2019 | 40.12 | 40.29 | 40.12 | 40.28 | 22,683 | +0.15(+0.37%) |
Jul 26, 2019 | 39.93 | 40.15 | 39.82 | 40.13 | 16,273 | +0.35(+0.87%) |
Jul 25, 2019 | 39.73 | 39.87 | 39.68 | 39.78 | 21,296 | -0.13(-0.32%) |
Jul 24, 2019 | 39.96 | 39.99 | 39.87 | 39.91 | 18,630 | -0.11(-0.29%) |
Jul 23, 2019 | 39.95 | 40.06 | 39.90 | 40.02 | 17,907 | +0.41(+1.04%) |
Jul 22, 2019 | 39.89 | 39.92 | 39.60 | 39.61 | 23,800 | -0.18(-0.46%) |
Jul 19, 2019 | 40.06 | 40.19 | 39.80 | 39.80 | 35,051 | -0.16(-0.41%) |
Jul 18, 2019 | 39.78 | 40.09 | 39.72 | 39.96 | 275,085 | +0.24(+0.60%) |
Jul 17, 2019 | 39.81 | 39.84 | 39.72 | 39.72 | 38,869 | -0.16(-0.40%) |
Jul 16, 2019 | 39.72 | 39.89 | 39.72 | 39.88 | 39,479 | +0.00(+0.01%) |
Jul 15, 2019 | 39.86 | 39.89 | 39.78 | 39.88 | 37,733 | +0.06(+0.15%) |
Jul 12, 2019 | 39.57 | 39.83 | 39.57 | 39.82 | 26,288 | +0.28(+0.72%) |
Jul 11, 2019 | 39.52 | 39.54 | 39.37 | 39.53 | 21,572 | +0.05(+0.13%) |
Jul 10, 2019 | 39.40 | 39.57 | 39.40 | 39.48 | 26,266 | +0.22(+0.56%) |
Jul 09, 2019 | 39.38 | 39.38 | 39.14 | 39.26 | 17,575 | -0.25(-0.64%) |
Jul 08, 2019 | 39.48 | 39.57 | 39.42 | 39.52 | 121,386 | -0.01(-0.02%) |
Jul 05, 2019 | 39.56 | 39.56 | 39.14 | 39.52 | 86,062 | -0.18(-0.46%) |
Jul 03, 2019 | 39.40 | 39.74 | 39.40 | 39.71 | 11,579 | +0.47(+1.19%) |
Jul 02, 2019 | 39.10 | 39.24 | 38.98 | 39.24 | 72,261 | +0.18(+0.47%) |
Jul 01, 2019 | 39.13 | 39.18 | 38.86 | 39.06 | 242,972 | +0.24(+0.63%) |
Jun 28, 2019 | 38.96 | 38.96 | 38.76 | 38.81 | 46,004 | +0.07(+0.19%) |
Jun 27, 2019 | 38.65 | 38.79 | 38.59 | 38.74 | 49,409 | +0.16(+0.41%) |
Jun 26, 2019 | 38.70 | 38.75 | 38.58 | 38.58 | 32,656 | -0.36(-0.92%) |
Jun 25, 2019 | 39.17 | 39.17 | 38.87 | 38.94 | 64,966 | -0.18(-0.45%) |
Jun 24, 2019 | 39.14 | 39.30 | 39.09 | 39.12 | 48,442 | +0.05(+0.14%) |
Jun 21, 2019 | 39.14 | 39.26 | 39.00 | 39.06 | 84,498 | -0.15(-0.39%) |
Jun 20, 2019 | 39.13 | 39.24 | 38.97 | 39.22 | 48,808 | +0.36(+0.92%) |
Jun 19, 2019 | 38.70 | 38.91 | 38.58 | 38.86 | 306,008 | +0.08(+0.20%) |
Jun 18, 2019 | 39.05 | 39.05 | 38.74 | 38.78 | 48,605 | -0.04(-0.11%) |
Jun 17, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 26,256 | -0.28(-0.71%) |
Jun 14, 2019 | 39.02 | 39.13 | 39.02 | 39.10 | 17,880 | +0.05(+0.13%) |
Jun 13, 2019 | 38.99 | 39.05 | 38.90 | 39.05 | 15,659 | +0.20(+0.52%) |
Jun 12, 2019 | 38.97 | 39.12 | 38.83 | 38.85 | 24,166 | -0.11(-0.27%) |
Jun 11, 2019 | 39.03 | 39.03 | 38.88 | 38.95 | 30,769 | +0.11(+0.27%) |
Jun 10, 2019 | 38.98 | 38.98 | 38.78 | 38.85 | 36,739 | +0.02(+0.06%) |
Jun 07, 2019 | 38.73 | 38.92 | 38.73 | 38.82 | 25,722 | +0.35(+0.90%) |
Jun 06, 2019 | 38.31 | 38.49 | 38.29 | 38.47 | 30,798 | +0.25(+0.64%) |
Jun 05, 2019 | 37.99 | 38.24 | 37.95 | 38.23 | 35,124 | +0.40(+1.06%) |
Jun 04, 2019 | 37.44 | 37.83 | 37.44 | 37.83 | 12,161 | +0.63(+1.69%) |