Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.09 | 36.09 | 35.80 | 35.90 | 2,700 | -0.08(-0.21%) |
Aug 29, 2019 | 35.78 | 35.98 | 35.78 | 35.98 | 3,206 | +0.21(+0.59%) |
Aug 28, 2019 | 35.55 | 35.86 | 35.55 | 35.77 | 1,931 | +0.34(+0.97%) |
Aug 27, 2019 | 35.70 | 36.24 | 35.38 | 35.42 | 4,894 | +0.29(+0.83%) |
Aug 26, 2019 | 34.97 | 35.17 | 34.80 | 35.13 | 5,792 | -0.31(-0.89%) |
Aug 23, 2019 | 35.64 | 35.80 | 35.37 | 35.45 | 7,800 | -0.42(-1.18%) |
Aug 22, 2019 | 35.94 | 36.16 | 35.87 | 35.87 | 914 | -0.63(-1.73%) |
Aug 21, 2019 | 36.10 | 36.53 | 36.10 | 36.50 | 2,581 | +0.52(+1.43%) |
Aug 20, 2019 | 36.37 | 36.38 | 35.98 | 35.98 | 1,145 | +0.12(+0.34%) |
Aug 19, 2019 | 36.59 | 36.59 | 35.84 | 35.86 | 2,851 | -0.86(-2.35%) |
Aug 16, 2019 | 36.78 | 36.78 | 36.50 | 36.73 | 2,900 | +0.46(+1.26%) |
Aug 15, 2019 | 36.27 | 36.31 | 36.18 | 36.27 | 6,018 | -0.03(-0.10%) |
Aug 14, 2019 | 35.91 | 36.37 | 35.85 | 36.30 | 5,589 | +0.08(+0.22%) |
Aug 13, 2019 | 35.12 | 36.23 | 35.12 | 36.23 | 16,383 | +1.09(+3.09%) |
Aug 12, 2019 | 35.50 | 35.50 | 35.14 | 35.14 | 3,792 | -0.62(-1.74%) |
Aug 09, 2019 | 36.11 | 36.11 | 35.76 | 35.76 | 3,000 | -0.55(-1.50%) |
Aug 08, 2019 | 36.26 | 36.40 | 36.26 | 36.31 | 3,781 | +0.43(+1.20%) |
Aug 07, 2019 | 35.10 | 35.88 | 35.10 | 35.88 | 746 | +0.15(+0.42%) |
Aug 06, 2019 | 35.58 | 35.73 | 35.51 | 35.73 | 2,757 | +0.06(+0.17%) |
Aug 05, 2019 | 35.55 | 35.89 | 35.00 | 35.67 | 15,597 | -0.56(-1.53%) |
Aug 02, 2019 | 37.38 | 37.44 | 36.18 | 36.23 | 26,700 | -1.69(-4.47%) |
Aug 01, 2019 | 38.72 | 38.79 | 37.86 | 37.92 | 15,171 | -0.99(-2.56%) |
Jul 31, 2019 | 38.84 | 38.91 | 38.77 | 38.91 | 726 | +0.30(+0.78%) |
Jul 30, 2019 | 38.56 | 38.63 | 38.43 | 38.62 | 1,901 | -0.48(-1.23%) |
Jul 29, 2019 | 38.92 | 39.09 | 38.67 | 39.09 | 3,102 | -0.12(-0.32%) |
Jul 26, 2019 | 39.22 | 39.22 | 39.22 | 39.22 | 200 | +0.21(+0.55%) |
Jul 25, 2019 | 39.21 | 39.30 | 38.98 | 39.00 | 952 | -0.13(-0.32%) |
Jul 24, 2019 | 39.18 | 39.23 | 39.04 | 39.13 | 3,136 | +0.38(+0.97%) |
Jul 23, 2019 | 38.47 | 38.78 | 38.34 | 38.76 | 5,609 | +0.14(+0.36%) |
Jul 22, 2019 | 38.72 | 38.76 | 38.62 | 38.62 | 8,418 | +0.23(+0.61%) |
Jul 19, 2019 | 38.35 | 38.54 | 38.24 | 38.38 | 22,700 | +0.80(+2.13%) |
Jul 18, 2019 | 37.63 | 37.79 | 37.55 | 37.58 | 4,936 | -0.49(-1.28%) |
Jul 17, 2019 | 38.20 | 38.20 | 37.86 | 38.07 | 19,715 | -0.45(-1.17%) |
Jul 16, 2019 | 38.57 | 38.63 | 38.27 | 38.52 | 10,607 | -0.40(-1.03%) |
Jul 15, 2019 | 38.16 | 39.01 | 38.15 | 38.92 | 17,961 | +0.69(+1.80%) |
Jul 12, 2019 | 38.13 | 38.53 | 38.11 | 38.23 | 5,600 | -0.22(-0.57%) |
Jul 11, 2019 | 38.60 | 38.68 | 38.30 | 38.45 | 4,014 | -0.52(-1.33%) |
Jul 10, 2019 | 38.69 | 39.00 | 38.68 | 38.97 | 19,141 | +0.57(+1.48%) |
Jul 09, 2019 | 39.77 | 39.77 | 38.01 | 38.40 | 15,761 | -1.55(-3.87%) |
Jul 08, 2019 | 40.38 | 40.38 | 39.95 | 39.95 | 3,126 | -0.67(-1.65%) |
Jul 05, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | -0.11(-0.28%) |
Jul 03, 2019 | 40.93 | 41.12 | 40.73 | 40.73 | 400 | -0.16(-0.40%) |
Jul 02, 2019 | 40.24 | 40.96 | 40.24 | 40.89 | 1,061 | +0.47(+1.17%) |
Jul 01, 2019 | 40.96 | 40.98 | 40.41 | 40.42 | 2,353 | +0.33(+0.81%) |
Jun 28, 2019 | 40.39 | 40.39 | 40.09 | 40.09 | 1,000 | -0.05(-0.13%) |
Jun 27, 2019 | 40.28 | 40.29 | 40.15 | 40.15 | 709 | -0.19(-0.46%) |
Jun 26, 2019 | 40.77 | 40.97 | 40.34 | 40.34 | 3,379 | +0.36(+0.91%) |
Jun 25, 2019 | 40.09 | 40.09 | 39.97 | 39.97 | 400 | +0.04(+0.09%) |
Jun 24, 2019 | 39.90 | 40.00 | 39.90 | 39.94 | 3,108 | +0.12(+0.30%) |
Jun 21, 2019 | 40.15 | 40.15 | 39.78 | 39.81 | 800 | -0.25(-0.62%) |
Jun 20, 2019 | 40.56 | 40.56 | 40.06 | 40.06 | 2,224 | -0.68(-1.67%) |
Jun 19, 2019 | 40.77 | 40.77 | 40.65 | 40.74 | 550 | +0.25(+0.61%) |
Jun 18, 2019 | 41.19 | 41.19 | 40.50 | 40.50 | 3,661 | +0.25(+0.62%) |
Jun 17, 2019 | 40.41 | 40.41 | 40.25 | 40.25 | 2,193 | +0.36(+0.89%) |
Jun 14, 2019 | 40.22 | 40.25 | 39.89 | 39.89 | 1,100 | -0.51(-1.27%) |
Jun 13, 2019 | 40.28 | 40.41 | 40.28 | 40.41 | 1,356 | +0.40(+1.00%) |
Jun 12, 2019 | 39.92 | 40.01 | 39.92 | 40.01 | 713 | +0.53(+1.34%) |
Jun 11, 2019 | 39.50 | 39.54 | 39.48 | 39.48 | 424 | -0.12(-0.30%) |
Jun 10, 2019 | 39.61 | 39.85 | 39.15 | 39.60 | 1,416 | -0.19(-0.48%) |
Jun 07, 2019 | 39.62 | 39.79 | 39.62 | 39.79 | 200 | -1.43(-3.47%) |
Jun 06, 2019 | 40.93 | 41.29 | 40.93 | 41.22 | 1,305 | -0.18(-0.42%) |
Jun 05, 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 25 | -0.13(-0.31%) |
Jun 04, 2019 | 41.34 | 41.60 | 41.34 | 41.52 | 1,964 | -0.22(-0.54%) |