Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.12 | 41.08 | 39.93 | 41.04 | 1,014,559 | +1.15(+2.88%) |
Aug 29, 2019 | 39.54 | 40.34 | 39.39 | 39.89 | 626,927 | +0.86(+2.19%) |
Aug 28, 2019 | 39.31 | 39.67 | 38.97 | 39.04 | 610,284 | -0.29(-0.73%) |
Aug 27, 2019 | 40.03 | 40.34 | 39.15 | 39.32 | 616,006 | -0.46(-1.16%) |
Aug 26, 2019 | 39.41 | 39.81 | 39.12 | 39.78 | 639,561 | +0.86(+2.20%) |
Aug 23, 2019 | 39.62 | 39.88 | 38.35 | 38.93 | 441,886 | -0.86(-2.15%) |
Aug 22, 2019 | 40.62 | 40.81 | 39.70 | 39.78 | 876,465 | -0.83(-2.03%) |
Aug 21, 2019 | 41.14 | 41.25 | 40.60 | 40.61 | 1,101,403 | -0.10(-0.24%) |
Aug 20, 2019 | 40.32 | 40.87 | 39.84 | 40.71 | 805,699 | +0.38(+0.95%) |
Aug 19, 2019 | 40.60 | 40.69 | 40.11 | 40.32 | 634,209 | +0.18(+0.44%) |
Aug 16, 2019 | 40.14 | 40.52 | 39.69 | 40.15 | 655,354 | +0.33(+0.84%) |
Aug 15, 2019 | 40.07 | 40.38 | 39.45 | 39.81 | 676,865 | +0.45(+1.15%) |
Aug 14, 2019 | 39.41 | 39.94 | 39.01 | 39.36 | 720,802 | -0.45(-1.14%) |
Aug 13, 2019 | 39.17 | 40.30 | 38.63 | 39.81 | 827,463 | +0.59(+1.50%) |
Aug 12, 2019 | 40.42 | 40.63 | 39.22 | 39.22 | 1,071,975 | -1.16(-2.87%) |
Aug 09, 2019 | 40.31 | 40.77 | 39.82 | 40.38 | 1,195,076 | -0.01(-0.02%) |
Aug 08, 2019 | 38.68 | 40.64 | 38.68 | 40.39 | 1,062,628 | +1.56(+4.03%) |
Aug 07, 2019 | 37.90 | 39.09 | 37.47 | 38.83 | 925,088 | +0.63(+1.65%) |
Aug 06, 2019 | 37.17 | 38.25 | 36.21 | 38.20 | 1,121,796 | +1.03(+2.78%) |
Aug 05, 2019 | 38.32 | 38.43 | 36.59 | 37.17 | 805,110 | -1.64(-4.23%) |
Aug 02, 2019 | 38.87 | 39.05 | 38.27 | 38.81 | 724,205 | -0.30(-0.75%) |
Aug 01, 2019 | 38.77 | 39.89 | 38.72 | 39.11 | 1,098,068 | +0.38(+0.99%) |
Jul 31, 2019 | 38.92 | 39.15 | 38.31 | 38.72 | 888,664 | -0.13(-0.33%) |
Jul 30, 2019 | 38.50 | 38.93 | 38.49 | 38.85 | 870,411 | +0.11(+0.28%) |
Jul 29, 2019 | 39.13 | 39.16 | 38.60 | 38.74 | 494,373 | -0.30(-0.78%) |
Jul 26, 2019 | 38.42 | 39.21 | 38.30 | 39.05 | 617,115 | +0.75(+1.95%) |
Jul 25, 2019 | 38.21 | 38.62 | 38.15 | 38.30 | 635,494 | +0.03(+0.08%) |
Jul 24, 2019 | 38.18 | 38.56 | 37.94 | 38.27 | 324,410 | +0.06(+0.15%) |
Jul 23, 2019 | 38.24 | 38.34 | 37.42 | 38.21 | 382,546 | +0.16(+0.41%) |
Jul 22, 2019 | 38.03 | 38.24 | 37.90 | 38.05 | 386,257 | +0.17(+0.44%) |
Jul 19, 2019 | 38.34 | 38.54 | 37.86 | 37.89 | 1,115,954 | -0.46(-1.21%) |
Jul 18, 2019 | 37.93 | 38.45 | 37.73 | 38.35 | 576,638 | +0.27(+0.70%) |
Jul 17, 2019 | 38.14 | 38.41 | 37.69 | 38.08 | 531,960 | +0.03(+0.08%) |
Jul 16, 2019 | 37.94 | 38.67 | 37.74 | 38.05 | 603,263 | +0.10(+0.26%) |
Jul 15, 2019 | 37.84 | 37.98 | 37.51 | 37.95 | 280,766 | +0.23(+0.60%) |
Jul 12, 2019 | 37.83 | 38.07 | 37.66 | 37.73 | 553,044 | +0.04(+0.10%) |
Jul 11, 2019 | 37.96 | 38.05 | 37.59 | 37.69 | 418,882 | -0.25(-0.65%) |
Jul 10, 2019 | 36.87 | 38.02 | 36.78 | 37.94 | 802,834 | +1.14(+3.10%) |
Jul 09, 2019 | 36.28 | 36.85 | 36.18 | 36.79 | 465,835 | +0.49(+1.35%) |
Jul 08, 2019 | 36.40 | 36.74 | 36.02 | 36.30 | 342,892 | -0.41(-1.12%) |
Jul 05, 2019 | 36.46 | 36.88 | 36.45 | 36.72 | 397,647 | +0.04(+0.11%) |
Jul 03, 2019 | 36.63 | 36.71 | 36.15 | 36.68 | 427,343 | +0.22(+0.59%) |
Jul 02, 2019 | 36.59 | 36.80 | 35.75 | 36.46 | 741,158 | -0.26(-0.70%) |
Jul 01, 2019 | 37.11 | 37.91 | 36.19 | 36.72 | 698,069 | -0.07(-0.19%) |
Jun 28, 2019 | 35.88 | 36.87 | 35.25 | 36.78 | 1,587,740 | +1.17(+3.29%) |
Jun 27, 2019 | 35.43 | 35.94 | 35.18 | 35.61 | 718,221 | +0.25(+0.70%) |
Jun 26, 2019 | 36.18 | 36.18 | 35.24 | 35.37 | 871,132 | -0.51(-1.43%) |
Jun 25, 2019 | 36.69 | 36.74 | 35.62 | 35.88 | 890,930 | -0.71(-1.94%) |
Jun 24, 2019 | 37.27 | 37.40 | 36.53 | 36.59 | 441,508 | -0.68(-1.82%) |
Jun 21, 2019 | 36.91 | 37.40 | 36.81 | 37.27 | 606,640 | +0.10(+0.26%) |
Jun 20, 2019 | 37.35 | 37.54 | 36.84 | 37.17 | 2,136,478 | +0.14(+0.37%) |
Jun 19, 2019 | 36.67 | 37.08 | 36.19 | 37.03 | 1,260,426 | +0.54(+1.48%) |
Jun 18, 2019 | 36.84 | 37.10 | 36.42 | 36.49 | 909,347 | -0.29(-0.78%) |
Jun 17, 2019 | 35.98 | 36.98 | 35.59 | 36.77 | 607,152 | +0.85(+2.35%) |
Jun 14, 2019 | 36.60 | 36.64 | 35.82 | 35.93 | 696,950 | -0.71(-1.93%) |
Jun 13, 2019 | 36.41 | 37.48 | 36.31 | 36.64 | 236,962 | +0.32(+0.89%) |
Jun 12, 2019 | 36.71 | 36.85 | 36.15 | 36.31 | 415,913 | -0.32(-0.89%) |
Jun 11, 2019 | 37.49 | 37.62 | 36.60 | 36.64 | 672,450 | -0.58(-1.56%) |
Jun 10, 2019 | 37.57 | 37.94 | 37.10 | 37.22 | 322,352 | -0.27(-0.71%) |
Jun 07, 2019 | 37.65 | 37.65 | 36.88 | 37.48 | 714,747 | -0.08(-0.21%) |
Jun 06, 2019 | 36.66 | 37.74 | 36.66 | 37.56 | 593,236 | +0.89(+2.44%) |
Jun 05, 2019 | 36.85 | 37.03 | 36.39 | 36.67 | 895,423 | -0.15(-0.40%) |
Jun 04, 2019 | 36.55 | 36.86 | 35.81 | 36.81 | 965,012 | +0.62(+1.71%) |