Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.42 | 37.64 | 37.21 | 37.32 | 171,108 | +0.15(+0.41%) |
Aug 29, 2019 | 36.78 | 37.29 | 36.78 | 37.17 | 162,020 | +0.71(+1.94%) |
Aug 28, 2019 | 35.74 | 36.65 | 35.74 | 36.46 | 137,205 | +0.55(+1.52%) |
Aug 27, 2019 | 36.47 | 36.47 | 35.74 | 35.91 | 175,425 | -0.42(-1.15%) |
Aug 26, 2019 | 36.23 | 36.33 | 35.94 | 36.33 | 278,764 | +0.33(+0.92%) |
Aug 23, 2019 | 36.91 | 37.21 | 35.80 | 36.00 | 101,093 | -1.07(-2.90%) |
Aug 22, 2019 | 37.08 | 37.30 | 36.79 | 37.07 | 122,338 | +0.20(+0.56%) |
Aug 21, 2019 | 37.00 | 37.03 | 36.74 | 36.87 | 128,359 | +0.17(+0.46%) |
Aug 20, 2019 | 37.13 | 37.13 | 36.64 | 36.70 | 205,043 | -0.62(-1.67%) |
Aug 19, 2019 | 37.53 | 37.60 | 37.27 | 37.32 | 212,724 | +0.38(+1.04%) |
Aug 16, 2019 | 36.26 | 37.02 | 36.26 | 36.94 | 254,610 | +0.89(+2.46%) |
Aug 15, 2019 | 36.26 | 36.49 | 35.88 | 36.05 | 362,444 | -0.11(-0.31%) |
Aug 14, 2019 | 36.59 | 36.91 | 36.01 | 36.16 | 412,015 | -1.34(-3.57%) |
Aug 13, 2019 | 37.00 | 37.99 | 36.96 | 37.50 | 180,328 | +0.41(+1.10%) |
Aug 12, 2019 | 37.36 | 37.48 | 37.07 | 37.09 | 256,912 | -0.74(-1.96%) |
Aug 09, 2019 | 37.79 | 38.02 | 37.48 | 37.83 | 178,379 | -0.09(-0.25%) |
Aug 08, 2019 | 37.71 | 38.11 | 37.54 | 37.93 | 255,148 | +0.59(+1.58%) |
Aug 07, 2019 | 37.25 | 37.46 | 36.66 | 37.34 | 312,092 | -0.75(-1.97%) |
Aug 06, 2019 | 38.00 | 38.10 | 37.35 | 38.09 | 158,554 | +0.35(+0.93%) |
Aug 05, 2019 | 38.42 | 38.42 | 37.29 | 37.74 | 388,712 | -1.39(-3.55%) |
Aug 02, 2019 | 39.29 | 39.37 | 38.57 | 39.13 | 290,731 | -0.26(-0.65%) |
Aug 01, 2019 | 40.87 | 41.03 | 39.27 | 39.39 | 362,504 | -1.56(-3.81%) |
Jul 31, 2019 | 41.00 | 41.28 | 40.83 | 40.95 | 258,827 | -0.09(-0.23%) |
Jul 30, 2019 | 40.50 | 41.04 | 40.45 | 41.04 | 223,022 | +0.30(+0.73%) |
Jul 29, 2019 | 41.06 | 41.21 | 40.71 | 40.74 | 188,155 | -0.38(-0.93%) |
Jul 26, 2019 | 40.58 | 41.17 | 40.55 | 41.12 | 232,092 | +0.64(+1.58%) |
Jul 25, 2019 | 40.78 | 41.01 | 40.37 | 40.49 | 293,533 | -0.24(-0.59%) |
Jul 24, 2019 | 39.93 | 40.79 | 39.93 | 40.72 | 163,567 | +0.67(+1.68%) |
Jul 23, 2019 | 39.60 | 40.05 | 39.51 | 40.05 | 202,557 | +0.48(+1.21%) |
Jul 22, 2019 | 39.56 | 39.65 | 39.34 | 39.57 | 222,436 | -0.06(-0.15%) |
Jul 19, 2019 | 39.49 | 39.86 | 39.49 | 39.63 | 885,799 | +0.18(+0.45%) |
Jul 18, 2019 | 39.02 | 39.67 | 38.85 | 39.45 | 494,977 | +0.40(+1.03%) |
Jul 17, 2019 | 38.97 | 39.32 | 38.85 | 39.05 | 420,207 | -0.03(-0.09%) |
Jul 16, 2019 | 39.18 | 39.27 | 38.88 | 39.09 | 239,502 | -0.11(-0.28%) |
Jul 15, 2019 | 39.94 | 39.94 | 39.11 | 39.20 | 422,439 | -0.61(-1.54%) |
Jul 12, 2019 | 39.71 | 39.87 | 39.49 | 39.81 | 329,785 | +0.24(+0.60%) |
Jul 11, 2019 | 39.32 | 39.64 | 39.14 | 39.57 | 336,322 | +0.38(+0.98%) |
Jul 10, 2019 | 39.59 | 39.61 | 39.14 | 39.19 | 351,738 | -0.43(-1.08%) |
Jul 09, 2019 | 39.15 | 39.63 | 39.13 | 39.62 | 337,602 | +0.26(+0.67%) |
Jul 08, 2019 | 39.55 | 39.67 | 39.23 | 39.35 | 304,530 | -0.48(-1.20%) |
Jul 05, 2019 | 39.62 | 39.99 | 39.62 | 39.83 | 229,864 | +0.44(+1.13%) |
Jul 03, 2019 | 39.15 | 39.43 | 39.04 | 39.39 | 149,060 | +0.33(+0.85%) |
Jul 02, 2019 | 39.44 | 39.50 | 38.84 | 39.05 | 264,206 | -0.43(-1.08%) |
Jul 01, 2019 | 39.59 | 39.81 | 39.25 | 39.48 | 390,967 | +0.34(+0.87%) |
Jun 28, 2019 | 38.91 | 39.31 | 38.63 | 39.14 | 254,258 | +0.57(+1.48%) |
Jun 27, 2019 | 38.22 | 38.67 | 38.22 | 38.57 | 305,817 | +0.41(+1.07%) |
Jun 26, 2019 | 38.20 | 38.50 | 38.10 | 38.16 | 604,279 | +0.13(+0.34%) |
Jun 25, 2019 | 38.07 | 38.19 | 37.59 | 38.03 | 431,602 | -0.05(-0.13%) |
Jun 24, 2019 | 38.20 | 38.57 | 37.98 | 38.08 | 226,376 | -0.15(-0.40%) |
Jun 21, 2019 | 38.20 | 38.57 | 38.20 | 38.23 | 424,311 | -0.02(-0.04%) |
Jun 20, 2019 | 38.44 | 38.44 | 37.54 | 38.25 | 231,935 | +0.01(+0.02%) |
Jun 19, 2019 | 38.66 | 39.07 | 38.21 | 38.24 | 183,958 | -0.31(-0.80%) |
Jun 18, 2019 | 37.82 | 38.69 | 37.81 | 38.55 | 583,491 | +0.61(+1.62%) |
Jun 17, 2019 | 38.61 | 38.79 | 37.88 | 37.94 | 295,880 | -0.70(-1.80%) |
Jun 14, 2019 | 38.51 | 38.73 | 38.08 | 38.63 | 375,129 | +0.16(+0.42%) |
Jun 13, 2019 | 38.50 | 38.76 | 38.33 | 38.47 | 351,314 | +0.10(+0.27%) |
Jun 12, 2019 | 38.65 | 38.81 | 38.28 | 38.37 | 323,626 | -0.34(-0.88%) |
Jun 11, 2019 | 38.64 | 39.05 | 38.51 | 38.71 | 368,872 | +0.24(+0.62%) |
Jun 10, 2019 | 38.44 | 38.85 | 38.43 | 38.47 | 460,788 | +0.36(+0.96%) |
Jun 07, 2019 | 38.26 | 38.33 | 38.01 | 38.11 | 542,863 | -0.31(-0.82%) |
Jun 06, 2019 | 38.39 | 38.55 | 38.06 | 38.42 | 444,603 | +0.01(+0.02%) |
Jun 05, 2019 | 38.34 | 38.55 | 37.95 | 38.41 | 431,985 | -0.01(-0.02%) |
Jun 04, 2019 | 37.60 | 38.45 | 37.60 | 38.42 | 513,432 | +1.27(+3.42%) |