Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.28 | 38.42 | 38.14 | 38.20 | 63,827 | +0.11(+0.29%) |
Aug 29, 2019 | 37.96 | 38.10 | 37.89 | 38.08 | 25,598 | +0.43(+1.14%) |
Aug 28, 2019 | 37.27 | 37.70 | 37.27 | 37.66 | 56,345 | +0.32(+0.85%) |
Aug 27, 2019 | 37.66 | 37.72 | 37.31 | 37.34 | 49,395 | -0.21(-0.57%) |
Aug 26, 2019 | 37.50 | 37.55 | 37.35 | 37.55 | 26,207 | +0.32(+0.85%) |
Aug 23, 2019 | 38.02 | 38.13 | 37.09 | 37.24 | 66,048 | -0.91(-2.38%) |
Aug 22, 2019 | 38.19 | 38.31 | 38.00 | 38.14 | 46,935 | +0.05(+0.13%) |
Aug 21, 2019 | 38.02 | 38.11 | 37.95 | 38.09 | 40,949 | +0.29(+0.77%) |
Aug 20, 2019 | 38.04 | 38.04 | 37.79 | 37.80 | 25,993 | -0.31(-0.81%) |
Aug 19, 2019 | 38.08 | 38.22 | 38.07 | 38.11 | 51,528 | +0.38(+1.02%) |
Aug 16, 2019 | 37.31 | 37.79 | 37.31 | 37.72 | 38,927 | +0.56(+1.52%) |
Aug 15, 2019 | 37.12 | 37.29 | 36.94 | 37.16 | 50,019 | +0.07(+0.18%) |
Aug 14, 2019 | 37.60 | 37.66 | 37.09 | 37.09 | 40,336 | -1.01(-2.65%) |
Aug 13, 2019 | 37.64 | 38.37 | 37.64 | 38.10 | 45,448 | +0.37(+0.97%) |
Aug 12, 2019 | 37.98 | 38.00 | 37.68 | 37.73 | 44,884 | -0.44(-1.16%) |
Aug 09, 2019 | 38.29 | 38.44 | 38.01 | 38.18 | 41,537 | -0.29(-0.76%) |
Aug 08, 2019 | 37.92 | 38.47 | 37.92 | 38.47 | 31,980 | +0.62(+1.63%) |
Aug 07, 2019 | 37.60 | 37.91 | 37.23 | 37.85 | 52,944 | -0.09(-0.23%) |
Aug 06, 2019 | 37.78 | 37.98 | 37.47 | 37.94 | 45,170 | +0.34(+0.91%) |
Aug 05, 2019 | 38.20 | 38.20 | 37.48 | 37.60 | 42,577 | -0.93(-2.42%) |
Aug 02, 2019 | 38.72 | 38.72 | 38.47 | 38.53 | 45,983 | -0.22(-0.57%) |
Aug 01, 2019 | 39.18 | 39.48 | 38.74 | 38.75 | 68,117 | -0.43(-1.09%) |
Jul 31, 2019 | 39.56 | 39.60 | 39.07 | 39.18 | 86,917 | -0.38(-0.95%) |
Jul 30, 2019 | 39.49 | 39.57 | 39.48 | 39.55 | 22,438 | -0.03(-0.09%) |
Jul 29, 2019 | 39.62 | 39.64 | 39.54 | 39.59 | 74,693 | -0.04(-0.11%) |
Jul 26, 2019 | 39.43 | 39.67 | 39.39 | 39.63 | 231,555 | +0.21(+0.52%) |
Jul 25, 2019 | 39.48 | 39.53 | 39.33 | 39.43 | 64,385 | -0.09(-0.24%) |
Jul 24, 2019 | 39.22 | 39.55 | 39.22 | 39.52 | 97,149 | +0.25(+0.63%) |
Jul 23, 2019 | 39.04 | 39.27 | 39.04 | 39.27 | 48,464 | +0.34(+0.88%) |
Jul 22, 2019 | 39.13 | 39.13 | 38.85 | 38.93 | 36,116 | -0.16(-0.42%) |
Jul 19, 2019 | 39.27 | 39.38 | 39.09 | 39.09 | 44,930 | -0.19(-0.48%) |
Jul 18, 2019 | 39.07 | 39.28 | 38.96 | 39.28 | 73,889 | +0.21(+0.52%) |
Jul 17, 2019 | 39.31 | 39.31 | 39.07 | 39.07 | 66,057 | -0.26(-0.67%) |
Jul 16, 2019 | 39.33 | 39.44 | 39.28 | 39.34 | 43,287 | -0.02(-0.05%) |
Jul 15, 2019 | 39.39 | 39.41 | 39.27 | 39.36 | 55,560 | -0.04(-0.09%) |
Jul 12, 2019 | 39.22 | 39.43 | 39.22 | 39.39 | 32,175 | +0.20(+0.50%) |
Jul 11, 2019 | 39.16 | 39.20 | 38.99 | 39.20 | 51,437 | +0.05(+0.13%) |
Jul 10, 2019 | 39.34 | 39.34 | 39.12 | 39.15 | 41,868 | -0.02(-0.04%) |
Jul 09, 2019 | 39.07 | 39.19 | 39.06 | 39.16 | 62,565 | -0.09(-0.22%) |
Jul 08, 2019 | 39.28 | 39.41 | 39.17 | 39.25 | 39,076 | -0.14(-0.37%) |
Jul 05, 2019 | 39.24 | 39.41 | 39.07 | 39.39 | 18,553 | -0.04(-0.11%) |
Jul 03, 2019 | 39.16 | 39.45 | 39.16 | 39.44 | 13,386 | +0.40(+1.03%) |
Jul 02, 2019 | 39.02 | 39.07 | 38.87 | 39.04 | 63,888 | +0.23(+0.59%) |
Jul 01, 2019 | 39.10 | 39.16 | 38.81 | 38.81 | 163,032 | +0.02(+0.06%) |
Jun 28, 2019 | 38.62 | 38.82 | 38.50 | 38.78 | 91,007 | +0.32(+0.83%) |
Jun 27, 2019 | 38.43 | 38.51 | 38.36 | 38.47 | 34,208 | +0.10(+0.27%) |
Jun 26, 2019 | 38.62 | 38.64 | 38.36 | 38.36 | 36,793 | -0.25(-0.64%) |
Jun 25, 2019 | 38.78 | 38.78 | 38.60 | 38.61 | 35,023 | -0.17(-0.44%) |
Jun 24, 2019 | 38.97 | 38.99 | 38.78 | 38.78 | 57,436 | -0.19(-0.48%) |
Jun 21, 2019 | 38.90 | 39.07 | 38.86 | 38.97 | 97,700 | -0.01(-0.02%) |
Jun 20, 2019 | 38.88 | 38.98 | 38.66 | 38.98 | 134,309 | +0.38(+0.99%) |
Jun 19, 2019 | 38.55 | 38.66 | 38.48 | 38.59 | 74,564 | +0.12(+0.31%) |
Jun 18, 2019 | 38.40 | 38.61 | 38.36 | 38.47 | 47,957 | +0.25(+0.65%) |
Jun 17, 2019 | 38.38 | 38.38 | 38.21 | 38.23 | 35,954 | -0.19(-0.49%) |
Jun 14, 2019 | 38.35 | 38.49 | 38.26 | 38.41 | 59,301 | +0.08(+0.20%) |
Jun 13, 2019 | 38.23 | 38.39 | 38.23 | 38.34 | 50,254 | +0.21(+0.56%) |
Jun 12, 2019 | 38.08 | 38.22 | 38.08 | 38.13 | 33,168 | -0.00(-0.00%) |
Jun 11, 2019 | 38.24 | 38.35 | 38.06 | 38.13 | 57,499 | +0.02(+0.05%) |
Jun 10, 2019 | 38.20 | 38.28 | 38.06 | 38.11 | 43,034 | +0.02(+0.04%) |
Jun 07, 2019 | 38.27 | 38.38 | 38.09 | 38.09 | 57,156 | +0.00(+0.00%) |
Jun 06, 2019 | 37.85 | 38.09 | 37.79 | 38.09 | 48,638 | +0.28(+0.74%) |
Jun 05, 2019 | 37.70 | 37.86 | 37.58 | 37.81 | 62,748 | +0.22(+0.59%) |
Jun 04, 2019 | 37.12 | 37.59 | 37.12 | 37.59 | 53,994 | +0.68(+1.84%) |