Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.96 | 38.48 | 37.75 | 38.37 | 6,744 | +0.41(+1.09%) |
Aug 29, 2019 | 38.29 | 38.41 | 37.89 | 37.95 | 56,555 | -0.76(-1.97%) |
Aug 28, 2019 | 39.45 | 39.45 | 38.66 | 38.72 | 6,592 | -0.88(-2.22%) |
Aug 27, 2019 | 39.38 | 40.73 | 38.91 | 39.60 | 17,849 | +0.17(+0.43%) |
Aug 26, 2019 | 39.91 | 40.02 | 39.43 | 39.43 | 16,928 | -0.49(-1.23%) |
Aug 23, 2019 | 39.08 | 39.92 | 38.78 | 39.92 | 13,382 | +1.61(+4.21%) |
Aug 22, 2019 | 39.23 | 39.23 | 38.27 | 38.31 | 6,899 | -1.01(-2.58%) |
Aug 21, 2019 | 39.97 | 39.97 | 39.29 | 39.32 | 16,468 | -0.95(-2.37%) |
Aug 20, 2019 | 40.06 | 40.38 | 40.06 | 40.28 | 4,672 | +0.46(+1.15%) |
Aug 19, 2019 | 40.05 | 40.05 | 38.91 | 39.82 | 15,147 | -0.65(-1.61%) |
Aug 16, 2019 | 41.40 | 41.40 | 40.43 | 40.47 | 10,853 | -0.82(-1.98%) |
Aug 15, 2019 | 40.34 | 41.54 | 40.34 | 41.29 | 31,328 | +0.81(+1.99%) |
Aug 14, 2019 | 39.39 | 40.53 | 39.39 | 40.48 | 22,491 | +1.60(+4.13%) |
Aug 13, 2019 | 39.77 | 39.86 | 37.79 | 38.88 | 17,012 | -0.68(-1.73%) |
Aug 12, 2019 | 38.98 | 39.71 | 38.98 | 39.56 | 8,082 | +0.81(+2.10%) |
Aug 09, 2019 | 38.15 | 38.75 | 38.15 | 38.75 | 2,212 | +0.98(+2.60%) |
Aug 08, 2019 | 38.13 | 38.13 | 37.74 | 37.77 | 2,702 | -0.30(-0.79%) |
Aug 07, 2019 | 38.16 | 38.73 | 38.07 | 38.07 | 4,481 | -0.10(-0.26%) |
Aug 06, 2019 | 38.90 | 38.90 | 38.17 | 38.17 | 10,803 | -0.49(-1.28%) |
Aug 05, 2019 | 38.37 | 39.07 | 38.37 | 38.66 | 29,858 | +0.85(+2.25%) |
Aug 02, 2019 | 37.61 | 37.94 | 37.61 | 37.81 | 2,950 | +0.12(+0.31%) |
Aug 01, 2019 | 36.25 | 37.90 | 36.25 | 37.69 | 4,301 | +1.52(+4.19%) |
Jul 31, 2019 | 36.10 | 36.18 | 36.10 | 36.18 | 462 | -0.14(-0.37%) |
Jul 30, 2019 | 36.19 | 36.41 | 36.19 | 36.31 | 2,082 | +0.35(+0.98%) |
Jul 29, 2019 | 36.07 | 36.28 | 35.96 | 35.96 | 1,060 | +0.04(+0.11%) |
Jul 26, 2019 | 36.22 | 36.22 | 35.86 | 35.92 | 1,896 | -0.23(-0.63%) |
Jul 25, 2019 | 35.87 | 36.22 | 35.87 | 36.15 | 1,609 | +0.43(+1.19%) |
Jul 24, 2019 | 36.00 | 36.00 | 35.72 | 35.72 | 4,636 | -0.59(-1.63%) |
Jul 23, 2019 | 36.43 | 36.43 | 36.31 | 36.31 | 1,560 | -0.13(-0.37%) |
Jul 22, 2019 | 36.26 | 36.45 | 36.26 | 36.45 | 821 | +0.51(+1.43%) |
Jul 19, 2019 | 35.98 | 35.98 | 35.93 | 35.93 | 316 | -0.23(-0.63%) |
Jul 18, 2019 | 36.27 | 36.27 | 36.09 | 36.16 | 1,150 | +0.16(+0.44%) |
Jul 17, 2019 | 35.96 | 36.05 | 35.91 | 36.00 | 6,283 | +0.44(+1.25%) |
Jul 16, 2019 | 35.47 | 35.59 | 35.47 | 35.56 | 2,978 | -0.26(-0.74%) |
Jul 15, 2019 | 35.78 | 35.98 | 35.78 | 35.82 | 1,695 | +0.10(+0.28%) |
Jul 12, 2019 | 36.35 | 36.35 | 35.72 | 35.72 | 4,320 | -0.76(-2.09%) |
Jul 11, 2019 | 36.80 | 36.80 | 36.49 | 36.49 | 4,157 | -0.13(-0.35%) |
Jul 10, 2019 | 36.26 | 36.67 | 36.26 | 36.61 | 1,376 | +0.16(+0.44%) |
Jul 09, 2019 | 36.25 | 36.45 | 36.24 | 36.45 | 936 | +0.43(+1.19%) |
Jul 08, 2019 | 36.05 | 36.05 | 36.02 | 36.02 | 1,048 | -0.02(-0.05%) |
Jul 05, 2019 | 36.20 | 36.42 | 36.04 | 36.04 | 421 | -0.45(-1.24%) |
Jul 03, 2019 | 36.43 | 36.49 | 36.41 | 36.49 | 2,318 | -0.37(-1.01%) |
Jul 02, 2019 | 36.81 | 36.87 | 36.81 | 36.87 | 318 | +0.46(+1.26%) |
Jul 01, 2019 | 35.05 | 36.58 | 34.57 | 36.41 | 2,493 | +0.07(+0.21%) |
Jun 28, 2019 | 36.49 | 36.49 | 36.27 | 36.33 | 3,898 | -0.28(-0.77%) |
Jun 27, 2019 | 36.85 | 36.87 | 36.61 | 36.61 | 3,043 | -0.23(-0.61%) |
Jun 26, 2019 | 37.06 | 37.10 | 36.71 | 36.84 | 12,395 | -0.19(-0.52%) |
Jun 25, 2019 | 36.91 | 37.30 | 36.69 | 37.03 | 15,019 | +0.30(+0.82%) |
Jun 24, 2019 | 36.20 | 36.74 | 36.11 | 36.73 | 24,250 | +0.66(+1.82%) |
Jun 21, 2019 | 36.28 | 36.36 | 35.95 | 36.07 | 2,744 | -0.10(-0.28%) |
Jun 20, 2019 | 36.09 | 36.17 | 36.09 | 36.17 | 439 | -0.12(-0.32%) |
Jun 19, 2019 | 36.48 | 36.50 | 36.25 | 36.29 | 2,465 | -0.04(-0.10%) |
Jun 18, 2019 | 36.08 | 36.32 | 35.77 | 36.32 | 3,892 | -0.22(-0.60%) |
Jun 17, 2019 | 36.33 | 36.54 | 36.25 | 36.54 | 2,368 | +0.23(+0.62%) |
Jun 14, 2019 | 36.31 | 36.32 | 36.31 | 36.32 | 316 | +0.03(+0.08%) |
Jun 13, 2019 | 36.49 | 36.57 | 36.26 | 36.29 | 5,669 | -0.45(-1.22%) |
Jun 12, 2019 | 36.76 | 36.76 | 36.67 | 36.74 | 8,416 | +0.35(+0.97%) |
Jun 11, 2019 | 36.12 | 37.65 | 35.85 | 36.39 | 36,705 | -0.19(-0.52%) |
Jun 10, 2019 | 36.11 | 36.58 | 36.11 | 36.58 | 2,550 | -0.11(-0.30%) |
Jun 07, 2019 | 36.92 | 37.01 | 36.56 | 36.69 | 16,358 | -0.49(-1.32%) |
Jun 06, 2019 | 37.43 | 37.57 | 37.18 | 37.18 | 4,925 | +0.49(+1.34%) |
Jun 05, 2019 | 36.59 | 36.76 | 36.59 | 36.69 | 2,268 | +0.86(+2.41%) |
Jun 04, 2019 | 36.35 | 36.35 | 35.83 | 35.83 | 11,509 | -1.41(-3.80%) |