Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.25 | 35.50 | 33.85 | 34.49 | 309,200 | -0.63(-1.79%) |
Aug 29, 2019 | 33.94 | 35.43 | 33.55 | 35.12 | 563,913 | +1.80(+5.40%) |
Aug 28, 2019 | 32.42 | 33.73 | 32.37 | 33.32 | 386,833 | +0.65(+1.99%) |
Aug 27, 2019 | 34.34 | 34.68 | 32.59 | 32.67 | 562,217 | -1.19(-3.51%) |
Aug 26, 2019 | 34.23 | 34.34 | 33.62 | 33.86 | 501,008 | -0.07(-0.21%) |
Aug 23, 2019 | 35.01 | 36.02 | 33.73 | 33.93 | 422,800 | -1.14(-3.25%) |
Aug 22, 2019 | 36.77 | 36.77 | 35.00 | 35.07 | 471,439 | -1.73(-4.70%) |
Aug 21, 2019 | 36.55 | 37.23 | 36.14 | 36.80 | 377,352 | +0.49(+1.35%) |
Aug 20, 2019 | 38.29 | 38.53 | 36.23 | 36.31 | 421,176 | -1.23(-3.28%) |
Aug 19, 2019 | 37.90 | 38.05 | 36.87 | 37.54 | 499,773 | +0.36(+0.97%) |
Aug 16, 2019 | 35.94 | 37.54 | 35.49 | 37.18 | 516,400 | +1.65(+4.64%) |
Aug 15, 2019 | 36.85 | 36.85 | 35.41 | 35.53 | 416,077 | -1.17(-3.19%) |
Aug 14, 2019 | 36.70 | 37.38 | 35.78 | 36.70 | 519,959 | -0.75(-2.00%) |
Aug 13, 2019 | 37.30 | 38.27 | 36.68 | 37.45 | 394,474 | -0.17(-0.45%) |
Aug 12, 2019 | 38.93 | 39.17 | 37.08 | 37.62 | 530,122 | -1.76(-4.47%) |
Aug 09, 2019 | 40.72 | 41.08 | 38.54 | 39.38 | 510,300 | -1.95(-4.72%) |
Aug 08, 2019 | 41.00 | 44.76 | 40.56 | 41.33 | 708,792 | +0.79(+1.95%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.08 | 40.54 | 560,093 | -0.56(-1.36%) |
Aug 06, 2019 | 40.55 | 41.42 | 35.70 | 41.10 | 1,509,460 | +1.05(+2.62%) |
Aug 05, 2019 | 40.19 | 41.97 | 39.42 | 40.05 | 793,130 | -1.16(-2.81%) |
Aug 02, 2019 | 43.11 | 43.11 | 40.60 | 41.21 | 714,100 | -2.24(-5.16%) |
Aug 01, 2019 | 44.42 | 45.06 | 42.82 | 43.45 | 862,458 | -0.96(-2.16%) |
Jul 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 909,706 | -1.50(-3.27%) |
Jul 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 499,522 | -1.57(-3.31%) |
Jul 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 457,211 | -2.25(-4.52%) |
Jul 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 451,200 | +1.63(+3.39%) |
Jul 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 498,256 | -2.51(-4.96%) |
Jul 24, 2019 | 48.91 | 51.16 | 48.25 | 50.61 | 493,913 | +1.55(+3.16%) |
Jul 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 407,650 | -1.53(-3.02%) |
Jul 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 462,195 | +1.46(+2.97%) |
Jul 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 567,300 | -0.72(-1.44%) |
Jul 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 604,774 | +2.11(+4.42%) |
Jul 17, 2019 | 46.96 | 48.70 | 46.73 | 47.74 | 473,812 | +0.78(+1.66%) |
Jul 16, 2019 | 48.01 | 48.01 | 46.27 | 46.96 | 340,189 | -1.05(-2.19%) |
Jul 15, 2019 | 47.38 | 48.18 | 45.84 | 48.01 | 386,055 | +0.53(+1.12%) |
Jul 12, 2019 | 46.15 | 47.86 | 45.45 | 47.48 | 344,500 | +1.52(+3.31%) |
Jul 11, 2019 | 46.07 | 46.32 | 44.83 | 45.96 | 304,239 | +0.05(+0.11%) |
Jul 10, 2019 | 46.61 | 46.96 | 44.71 | 45.91 | 561,448 | -0.55(-1.18%) |
Jul 09, 2019 | 44.87 | 46.55 | 44.36 | 46.46 | 479,777 | +1.20(+2.65%) |
Jul 08, 2019 | 47.49 | 47.65 | 44.55 | 45.26 | 624,488 | -2.34(-4.92%) |
Jul 05, 2019 | 48.55 | 48.93 | 46.96 | 47.60 | 435,200 | -0.93(-1.92%) |
Jul 03, 2019 | 46.87 | 48.76 | 46.24 | 48.53 | 314,300 | +1.79(+3.83%) |
Jul 02, 2019 | 50.20 | 50.29 | 46.08 | 46.74 | 839,025 | -3.26(-6.52%) |
Jul 01, 2019 | 52.00 | 52.48 | 49.65 | 50.00 | 385,561 | -1.37(-2.67%) |
Jun 28, 2019 | 49.75 | 51.54 | 49.20 | 51.37 | 998,200 | +1.64(+3.30%) |
Jun 27, 2019 | 48.86 | 49.88 | 48.78 | 49.73 | 505,102 | +1.01(+2.07%) |
Jun 26, 2019 | 50.63 | 52.00 | 48.15 | 48.72 | 401,471 | -1.56(-3.10%) |
Jun 25, 2019 | 50.38 | 52.33 | 49.79 | 50.28 | 457,447 | +0.15(+0.30%) |
Jun 24, 2019 | 53.54 | 53.97 | 49.89 | 50.13 | 623,810 | -3.06(-5.75%) |
Jun 21, 2019 | 52.25 | 54.09 | 50.94 | 53.19 | 1,169,800 | +0.52(+0.99%) |
Jun 20, 2019 | 53.05 | 53.77 | 52.17 | 52.67 | 402,936 | +0.72(+1.39%) |
Jun 19, 2019 | 53.10 | 53.65 | 51.74 | 51.95 | 433,457 | -1.08(-2.04%) |
Jun 18, 2019 | 51.75 | 55.23 | 51.51 | 53.03 | 609,301 | +1.60(+3.11%) |
Jun 17, 2019 | 49.59 | 52.33 | 49.34 | 51.43 | 610,291 | +3.16(+6.55%) |
Jun 14, 2019 | 49.93 | 50.04 | 47.88 | 48.27 | 522,900 | -1.16(-2.35%) |
Jun 13, 2019 | 46.89 | 50.02 | 46.89 | 49.43 | 402,504 | +2.58(+5.51%) |
Jun 12, 2019 | 46.69 | 47.24 | 45.94 | 46.85 | 294,438 | +0.22(+0.47%) |
Jun 11, 2019 | 48.92 | 49.27 | 45.89 | 46.63 | 250,047 | -1.61(-3.34%) |
Jun 10, 2019 | 49.16 | 50.24 | 48.17 | 48.24 | 344,906 | -0.57(-1.17%) |
Jun 07, 2019 | 46.61 | 49.25 | 45.61 | 48.81 | 489,100 | +2.61(+5.65%) |
Jun 06, 2019 | 47.88 | 47.88 | 45.84 | 46.20 | 433,239 | -1.62(-3.39%) |
Jun 05, 2019 | 47.68 | 49.22 | 45.85 | 47.82 | 543,307 | +1.26(+2.71%) |
Jun 04, 2019 | 45.76 | 46.63 | 43.91 | 46.56 | 703,864 | +1.64(+3.65%) |