Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.90 | 36.96 | 36.53 | 36.70 | 13,490 | +0.12(+0.32%) |
Aug 29, 2019 | 36.21 | 36.65 | 36.20 | 36.59 | 23,527 | +1.11(+3.12%) |
Aug 28, 2019 | 34.71 | 35.64 | 34.61 | 35.48 | 726,010 | +0.64(+1.84%) |
Aug 27, 2019 | 36.09 | 36.09 | 34.81 | 34.84 | 18,166 | -0.74(-2.07%) |
Aug 26, 2019 | 35.60 | 35.64 | 35.15 | 35.58 | 30,761 | +0.59(+1.69%) |
Aug 23, 2019 | 36.40 | 36.90 | 34.82 | 34.99 | 66,630 | -2.07(-5.58%) |
Aug 22, 2019 | 37.26 | 37.36 | 36.61 | 37.05 | 13,129 | +0.07(+0.18%) |
Aug 21, 2019 | 37.21 | 37.22 | 36.85 | 36.99 | 31,464 | +0.43(+1.17%) |
Aug 20, 2019 | 36.74 | 36.99 | 36.56 | 36.56 | 353,561 | -0.61(-1.65%) |
Aug 19, 2019 | 37.33 | 37.47 | 37.17 | 37.17 | 7,598 | +0.66(+1.81%) |
Aug 16, 2019 | 35.35 | 36.57 | 35.35 | 36.51 | 21,420 | +1.47(+4.18%) |
Aug 15, 2019 | 35.44 | 35.44 | 34.66 | 35.04 | 37,389 | -0.12(-0.33%) |
Aug 14, 2019 | 36.11 | 36.17 | 35.16 | 35.16 | 29,782 | -2.18(-5.85%) |
Aug 13, 2019 | 36.44 | 37.98 | 36.21 | 37.35 | 20,040 | +0.83(+2.26%) |
Aug 12, 2019 | 37.23 | 37.23 | 36.40 | 36.52 | 19,891 | -1.10(-2.92%) |
Aug 09, 2019 | 38.04 | 38.04 | 37.39 | 37.62 | 21,832 | -1.01(-2.61%) |
Aug 08, 2019 | 38.14 | 38.63 | 38.14 | 38.63 | 52,770 | +1.53(+4.14%) |
Aug 07, 2019 | 36.12 | 37.25 | 35.74 | 37.09 | 37,908 | +0.15(+0.39%) |
Aug 06, 2019 | 36.50 | 36.96 | 36.04 | 36.95 | 105,900 | +0.83(+2.29%) |
Aug 05, 2019 | 36.89 | 36.89 | 35.36 | 36.12 | 22,631 | -2.05(-5.38%) |
Aug 02, 2019 | 38.60 | 38.60 | 37.73 | 38.17 | 15,447 | -0.86(-2.21%) |
Aug 01, 2019 | 40.38 | 40.78 | 38.79 | 39.03 | 70,755 | -1.25(-3.11%) |
Jul 31, 2019 | 41.26 | 41.37 | 39.93 | 40.29 | 34,326 | -0.90(-2.19%) |
Jul 30, 2019 | 40.12 | 41.19 | 40.12 | 41.19 | 17,948 | +0.54(+1.34%) |
Jul 29, 2019 | 41.00 | 41.04 | 40.54 | 40.65 | 8,923 | -0.41(-1.00%) |
Jul 26, 2019 | 40.66 | 41.09 | 40.53 | 41.05 | 23,583 | +0.77(+1.90%) |
Jul 25, 2019 | 40.96 | 40.96 | 40.22 | 40.29 | 40,167 | -0.82(-1.98%) |
Jul 24, 2019 | 39.80 | 41.15 | 39.79 | 41.10 | 43,609 | +1.15(+2.87%) |
Jul 23, 2019 | 39.42 | 39.97 | 39.32 | 39.96 | 18,440 | +0.86(+2.21%) |
Jul 22, 2019 | 39.41 | 39.42 | 39.08 | 39.09 | 9,518 | -0.11(-0.27%) |
Jul 19, 2019 | 39.61 | 39.84 | 39.20 | 39.20 | 19,155 | -0.22(-0.57%) |
Jul 18, 2019 | 39.10 | 39.53 | 39.05 | 39.42 | 6,712 | +0.23(+0.59%) |
Jul 17, 2019 | 39.33 | 39.46 | 39.19 | 39.19 | 14,385 | -0.64(-1.62%) |
Jul 16, 2019 | 39.72 | 40.05 | 39.53 | 39.84 | 56,442 | +0.06(+0.16%) |
Jul 15, 2019 | 40.35 | 40.35 | 39.65 | 39.77 | 16,077 | -0.45(-1.11%) |
Jul 12, 2019 | 39.43 | 40.31 | 39.43 | 40.22 | 84,447 | +0.84(+2.12%) |
Jul 11, 2019 | 39.62 | 39.62 | 39.08 | 39.38 | 13,833 | -0.18(-0.47%) |
Jul 10, 2019 | 40.03 | 40.13 | 39.43 | 39.57 | 51,715 | -0.09(-0.22%) |
Jul 09, 2019 | 39.30 | 39.70 | 39.26 | 39.66 | 31,244 | -0.05(-0.12%) |
Jul 08, 2019 | 40.11 | 40.20 | 39.54 | 39.70 | 29,247 | -0.73(-1.80%) |
Jul 05, 2019 | 39.87 | 40.44 | 39.49 | 40.43 | 117,608 | +0.10(+0.24%) |
Jul 03, 2019 | 39.92 | 40.37 | 39.90 | 40.34 | 60,760 | +0.70(+1.76%) |
Jul 02, 2019 | 39.82 | 39.90 | 39.37 | 39.64 | 49,056 | -0.29(-0.73%) |
Jul 01, 2019 | 40.61 | 40.71 | 39.51 | 39.93 | 504,622 | +0.25(+0.64%) |
Jun 28, 2019 | 38.90 | 39.73 | 38.90 | 39.68 | 31,822 | +0.99(+2.56%) |
Jun 27, 2019 | 37.99 | 38.70 | 37.99 | 38.69 | 17,694 | +0.92(+2.44%) |
Jun 26, 2019 | 38.05 | 38.21 | 37.75 | 37.76 | 33,481 | -0.08(-0.21%) |
Jun 25, 2019 | 38.40 | 38.42 | 37.81 | 37.84 | 22,459 | -0.45(-1.17%) |
Jun 24, 2019 | 38.84 | 38.84 | 38.26 | 38.29 | 37,227 | -0.63(-1.62%) |
Jun 21, 2019 | 39.35 | 39.35 | 38.77 | 38.92 | 34,561 | -0.46(-1.16%) |
Jun 20, 2019 | 39.74 | 39.74 | 38.91 | 39.37 | 82,472 | +0.47(+1.20%) |
Jun 19, 2019 | 38.65 | 38.96 | 38.57 | 38.91 | 16,607 | +0.23(+0.60%) |
Jun 18, 2019 | 38.24 | 39.14 | 38.18 | 38.67 | 435,660 | +0.87(+2.31%) |
Jun 17, 2019 | 37.87 | 38.12 | 37.75 | 37.80 | 11,214 | +0.01(+0.03%) |
Jun 14, 2019 | 37.75 | 37.94 | 37.75 | 37.79 | 4,745 | -0.48(-1.27%) |
Jun 13, 2019 | 38.24 | 38.44 | 37.91 | 38.28 | 14,944 | +0.46(+1.20%) |
Jun 12, 2019 | 37.88 | 37.94 | 37.62 | 37.82 | 17,941 | -0.11(-0.29%) |
Jun 11, 2019 | 38.40 | 38.46 | 37.72 | 37.93 | 9,338 | +0.08(+0.22%) |
Jun 10, 2019 | 37.84 | 38.32 | 37.79 | 37.85 | 723,267 | +0.42(+1.11%) |
Jun 07, 2019 | 37.37 | 37.71 | 37.29 | 37.43 | 24,450 | +0.44(+1.18%) |
Jun 06, 2019 | 36.73 | 37.15 | 36.44 | 37.00 | 52,839 | +0.29(+0.79%) |
Jun 05, 2019 | 36.83 | 36.83 | 35.94 | 36.71 | 29,989 | +0.18(+0.50%) |
Jun 04, 2019 | 35.42 | 36.52 | 35.36 | 36.52 | 60,229 | +1.81(+5.22%) |