Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.78 | 35.85 | 35.50 | 35.51 | 32,700 | -0.03(-0.10%) |
Aug 29, 2019 | 35.59 | 35.74 | 35.49 | 35.54 | 39,547 | +0.06(+0.18%) |
Aug 28, 2019 | 35.28 | 35.57 | 35.24 | 35.48 | 172,444 | +0.41(+1.17%) |
Aug 27, 2019 | 34.94 | 35.13 | 34.94 | 35.07 | 40,743 | +0.06(+0.17%) |
Aug 26, 2019 | 34.96 | 35.05 | 34.96 | 35.01 | 95,062 | +0.32(+0.92%) |
Aug 23, 2019 | 34.72 | 34.85 | 34.60 | 34.69 | 24,800 | -0.17(-0.49%) |
Aug 22, 2019 | 34.74 | 35.02 | 34.74 | 34.86 | 32,919 | -0.07(-0.20%) |
Aug 21, 2019 | 35.04 | 35.11 | 34.93 | 34.93 | 249,173 | -0.03(-0.09%) |
Aug 20, 2019 | 34.83 | 34.97 | 34.83 | 34.96 | 48,748 | +0.14(+0.40%) |
Aug 19, 2019 | 34.71 | 34.87 | 34.71 | 34.82 | 50,927 | -0.01(-0.03%) |
Aug 16, 2019 | 34.76 | 35.01 | 34.76 | 34.83 | 162,200 | -0.09(-0.26%) |
Aug 15, 2019 | 34.95 | 35.12 | 34.91 | 34.92 | 43,406 | -0.05(-0.14%) |
Aug 14, 2019 | 34.90 | 35.09 | 34.90 | 34.97 | 96,377 | -0.08(-0.23%) |
Aug 13, 2019 | 34.80 | 35.32 | 34.73 | 35.05 | 70,564 | +0.05(+0.14%) |
Aug 12, 2019 | 35.33 | 35.37 | 34.59 | 35.00 | 244,862 | -0.42(-1.19%) |
Aug 09, 2019 | 35.51 | 35.55 | 35.42 | 35.42 | 139,700 | +0.01(+0.03%) |
Aug 08, 2019 | 35.07 | 35.46 | 35.07 | 35.41 | 37,561 | +0.30(+0.86%) |
Aug 07, 2019 | 34.90 | 35.12 | 34.72 | 35.11 | 75,259 | +0.11(+0.31%) |
Aug 06, 2019 | 35.24 | 35.26 | 34.95 | 35.00 | 103,128 | -0.15(-0.43%) |
Aug 05, 2019 | 34.73 | 35.24 | 34.73 | 35.15 | 68,370 | +0.05(+0.14%) |
Aug 02, 2019 | 35.25 | 35.29 | 35.10 | 35.10 | 36,900 | -0.22(-0.62%) |
Aug 01, 2019 | 35.66 | 35.66 | 35.23 | 35.32 | 36,548 | -0.52(-1.45%) |
Jul 31, 2019 | 36.12 | 36.18 | 35.83 | 35.84 | 43,912 | -0.21(-0.58%) |
Jul 30, 2019 | 36.13 | 36.13 | 36.01 | 36.05 | 65,409 | -0.09(-0.25%) |
Jul 29, 2019 | 36.16 | 36.21 | 36.11 | 36.14 | 30,955 | +0.04(+0.11%) |
Jul 26, 2019 | 36.08 | 36.22 | 36.08 | 36.10 | 26,700 | -0.13(-0.36%) |
Jul 25, 2019 | 36.22 | 36.47 | 36.22 | 36.23 | 23,537 | -0.13(-0.36%) |
Jul 24, 2019 | 36.45 | 36.60 | 36.24 | 36.36 | 27,628 | +0.01(+0.03%) |
Jul 23, 2019 | 36.15 | 36.40 | 36.11 | 36.35 | 48,944 | +0.10(+0.28%) |
Jul 22, 2019 | 36.32 | 36.42 | 36.23 | 36.25 | 39,199 | -0.07(-0.19%) |
Jul 19, 2019 | 36.23 | 36.36 | 36.23 | 36.32 | 29,200 | +0.13(+0.35%) |
Jul 18, 2019 | 36.38 | 36.40 | 36.05 | 36.19 | 19,465 | -0.21(-0.56%) |
Jul 17, 2019 | 36.71 | 36.71 | 36.39 | 36.40 | 26,034 | -0.22(-0.60%) |
Jul 16, 2019 | 36.80 | 36.82 | 36.56 | 36.62 | 17,278 | -0.30(-0.81%) |
Jul 15, 2019 | 37.20 | 37.20 | 36.92 | 36.92 | 42,249 | -0.53(-1.42%) |
Jul 12, 2019 | 37.24 | 37.50 | 37.24 | 37.45 | 68,100 | +0.23(+0.62%) |
Jul 11, 2019 | 37.08 | 37.28 | 37.07 | 37.22 | 31,893 | +0.09(+0.24%) |
Jul 10, 2019 | 37.01 | 37.18 | 36.98 | 37.13 | 15,829 | +0.32(+0.87%) |
Jul 09, 2019 | 36.60 | 36.84 | 36.57 | 36.81 | 17,833 | +0.01(+0.03%) |
Jul 08, 2019 | 36.83 | 36.89 | 36.77 | 36.80 | 27,964 | +0.11(+0.30%) |
Jul 05, 2019 | 36.72 | 36.81 | 36.65 | 36.69 | 25,500 | -0.01(-0.03%) |
Jul 03, 2019 | 36.44 | 36.70 | 36.44 | 36.70 | 18,400 | +0.48(+1.33%) |
Jul 02, 2019 | 36.43 | 36.50 | 36.18 | 36.22 | 23,802 | -0.48(-1.29%) |
Jul 01, 2019 | 37.00 | 37.05 | 36.64 | 36.70 | 26,449 | -0.27(-0.74%) |
Jun 28, 2019 | 37.28 | 37.36 | 36.92 | 36.97 | 33,400 | -0.25(-0.67%) |
Jun 27, 2019 | 37.25 | 37.29 | 37.15 | 37.22 | 26,984 | +0.07(+0.19%) |
Jun 26, 2019 | 37.08 | 37.29 | 37.06 | 37.15 | 24,123 | +0.14(+0.38%) |
Jun 25, 2019 | 37.01 | 37.21 | 37.00 | 37.01 | 44,350 | +0.18(+0.49%) |
Jun 24, 2019 | 36.88 | 36.97 | 36.80 | 36.83 | 138,150 | +0.05(+0.14%) |
Jun 21, 2019 | 36.93 | 37.00 | 36.78 | 36.78 | 49,600 | -0.19(-0.51%) |
Jun 20, 2019 | 37.00 | 37.14 | 36.97 | 36.97 | 49,752 | +0.09(+0.24%) |
Jun 19, 2019 | 36.77 | 36.93 | 36.76 | 36.88 | 24,049 | -0.05(-0.14%) |
Jun 18, 2019 | 36.71 | 37.07 | 36.71 | 36.93 | 33,904 | +0.20(+0.54%) |
Jun 17, 2019 | 36.68 | 36.82 | 36.67 | 36.73 | 28,304 | +0.02(+0.05%) |
Jun 14, 2019 | 36.85 | 36.92 | 36.71 | 36.71 | 16,900 | -0.06(-0.16%) |
Jun 13, 2019 | 36.85 | 36.88 | 36.73 | 36.77 | 100,089 | +0.15(+0.41%) |
Jun 12, 2019 | 36.64 | 36.83 | 36.62 | 36.62 | 98,376 | -0.12(-0.33%) |
Jun 11, 2019 | 36.58 | 36.82 | 36.58 | 36.74 | 62,033 | +0.20(+0.55%) |
Jun 10, 2019 | 36.28 | 36.62 | 36.28 | 36.54 | 60,791 | +0.21(+0.58%) |
Jun 07, 2019 | 36.42 | 36.55 | 36.33 | 36.33 | 31,300 | -0.22(-0.60%) |
Jun 06, 2019 | 36.06 | 36.56 | 36.06 | 36.55 | 38,721 | +0.38(+1.05%) |
Jun 05, 2019 | 36.35 | 36.42 | 36.13 | 36.17 | 34,603 | -0.24(-0.66%) |
Jun 04, 2019 | 36.28 | 36.47 | 36.28 | 36.41 | 24,174 | +0.11(+0.30%) |