Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.29 | 36.82 | 35.49 | 35.68 | 280,800 | -0.54(-1.49%) |
Aug 29, 2019 | 36.08 | 36.75 | 35.68 | 36.22 | 393,546 | +0.53(+1.49%) |
Aug 28, 2019 | 35.07 | 36.53 | 34.70 | 35.69 | 431,293 | +0.65(+1.86%) |
Aug 27, 2019 | 34.78 | 35.54 | 33.00 | 35.04 | 728,313 | +2.14(+6.50%) |
Aug 26, 2019 | 32.86 | 33.39 | 32.29 | 32.90 | 734,991 | +0.18(+0.55%) |
Aug 23, 2019 | 34.04 | 34.29 | 32.52 | 32.72 | 291,800 | -1.89(-5.46%) |
Aug 22, 2019 | 33.57 | 35.20 | 33.46 | 34.61 | 297,360 | +1.36(+4.09%) |
Aug 21, 2019 | 33.22 | 33.60 | 32.53 | 33.25 | 309,695 | +0.65(+1.99%) |
Aug 20, 2019 | 33.11 | 33.11 | 32.00 | 32.60 | 245,738 | -0.76(-2.28%) |
Aug 19, 2019 | 34.02 | 34.19 | 33.23 | 33.36 | 306,941 | -0.11(-0.33%) |
Aug 16, 2019 | 32.54 | 33.58 | 32.18 | 33.47 | 269,700 | +1.23(+3.82%) |
Aug 15, 2019 | 33.13 | 33.13 | 31.65 | 32.24 | 419,963 | -0.49(-1.50%) |
Aug 14, 2019 | 34.50 | 34.65 | 31.87 | 32.73 | 566,999 | -2.80(-7.88%) |
Aug 13, 2019 | 35.34 | 37.71 | 35.07 | 35.53 | 350,579 | -0.06(-0.17%) |
Aug 12, 2019 | 37.78 | 37.91 | 35.53 | 35.59 | 269,755 | -2.40(-6.32%) |
Aug 09, 2019 | 38.44 | 38.52 | 37.96 | 37.99 | 302,200 | -0.61(-1.58%) |
Aug 08, 2019 | 38.36 | 39.16 | 37.96 | 38.60 | 275,646 | +0.50(+1.31%) |
Aug 07, 2019 | 37.37 | 38.38 | 37.19 | 38.10 | 304,053 | +0.33(+0.87%) |
Aug 06, 2019 | 36.91 | 37.87 | 36.56 | 37.77 | 301,279 | +0.99(+2.69%) |
Aug 05, 2019 | 35.83 | 36.89 | 35.32 | 36.78 | 363,279 | +0.28(+0.77%) |
Aug 02, 2019 | 36.62 | 36.97 | 35.71 | 36.50 | 338,600 | -0.16(-0.44%) |
Aug 01, 2019 | 39.24 | 39.80 | 36.09 | 36.66 | 341,264 | -2.72(-6.91%) |
Jul 31, 2019 | 39.57 | 40.09 | 38.84 | 39.38 | 279,710 | -0.23(-0.58%) |
Jul 30, 2019 | 39.91 | 40.00 | 39.13 | 39.61 | 289,704 | -0.44(-1.10%) |
Jul 29, 2019 | 40.28 | 40.52 | 39.41 | 40.05 | 162,286 | -0.07(-0.17%) |
Jul 26, 2019 | 40.03 | 40.37 | 39.63 | 40.12 | 173,400 | +0.21(+0.53%) |
Jul 25, 2019 | 40.69 | 41.15 | 39.90 | 39.91 | 223,995 | -0.83(-2.04%) |
Jul 24, 2019 | 40.14 | 41.25 | 39.85 | 40.74 | 191,063 | +0.59(+1.47%) |
Jul 23, 2019 | 40.11 | 40.47 | 39.35 | 40.15 | 223,965 | +0.27(+0.68%) |
Jul 22, 2019 | 39.95 | 40.72 | 39.66 | 39.88 | 266,985 | -0.10(-0.25%) |
Jul 19, 2019 | 40.27 | 40.90 | 39.98 | 39.98 | 252,500 | -0.13(-0.32%) |
Jul 18, 2019 | 40.14 | 40.59 | 39.90 | 40.11 | 296,820 | -0.13(-0.32%) |
Jul 17, 2019 | 41.72 | 41.82 | 40.22 | 40.24 | 239,175 | -1.60(-3.82%) |
Jul 16, 2019 | 42.42 | 42.61 | 41.76 | 41.84 | 174,522 | -0.59(-1.39%) |
Jul 15, 2019 | 42.88 | 43.55 | 41.80 | 42.43 | 173,798 | -0.44(-1.03%) |
Jul 12, 2019 | 42.13 | 43.36 | 42.13 | 42.87 | 192,800 | +0.64(+1.52%) |
Jul 11, 2019 | 42.09 | 42.61 | 41.55 | 42.23 | 236,296 | +0.37(+0.88%) |
Jul 10, 2019 | 42.08 | 42.33 | 41.48 | 41.86 | 394,932 | +0.08(+0.19%) |
Jul 09, 2019 | 41.77 | 42.41 | 41.50 | 41.78 | 245,098 | -0.28(-0.67%) |
Jul 08, 2019 | 42.42 | 43.00 | 41.85 | 42.06 | 282,180 | -0.53(-1.24%) |
Jul 05, 2019 | 41.33 | 42.88 | 41.09 | 42.59 | 231,100 | +1.12(+2.70%) |
Jul 03, 2019 | 41.57 | 41.97 | 41.24 | 41.47 | 147,400 | -0.03(-0.07%) |
Jul 02, 2019 | 41.94 | 42.22 | 40.88 | 41.50 | 323,589 | -0.57(-1.35%) |
Jul 01, 2019 | 42.80 | 44.25 | 41.88 | 42.07 | 282,880 | -0.22(-0.52%) |
Jun 28, 2019 | 42.65 | 42.87 | 41.89 | 42.29 | 518,300 | -0.19(-0.45%) |
Jun 27, 2019 | 42.86 | 43.10 | 41.94 | 42.48 | 306,247 | +0.00(+0.00%) |
Jun 26, 2019 | 43.15 | 43.73 | 42.44 | 42.48 | 331,145 | -0.67(-1.55%) |
Jun 25, 2019 | 44.16 | 45.15 | 42.74 | 43.15 | 331,354 | -1.01(-2.29%) |
Jun 24, 2019 | 44.44 | 45.18 | 44.06 | 44.16 | 313,486 | -0.29(-0.65%) |
Jun 21, 2019 | 43.39 | 45.37 | 43.21 | 44.45 | 420,200 | +0.90(+2.07%) |
Jun 20, 2019 | 45.02 | 45.40 | 42.68 | 43.55 | 351,146 | -1.39(-3.09%) |
Jun 19, 2019 | 45.20 | 45.52 | 44.75 | 44.94 | 322,736 | -0.23(-0.51%) |
Jun 18, 2019 | 44.90 | 46.09 | 44.84 | 45.17 | 265,373 | +0.42(+0.94%) |
Jun 17, 2019 | 44.99 | 45.52 | 44.50 | 44.75 | 333,840 | -0.12(-0.27%) |
Jun 14, 2019 | 45.27 | 45.48 | 44.49 | 44.87 | 268,600 | -0.33(-0.73%) |
Jun 13, 2019 | 44.68 | 45.50 | 44.47 | 45.20 | 212,121 | +0.87(+1.96%) |
Jun 12, 2019 | 44.27 | 44.79 | 43.66 | 44.33 | 192,588 | +0.06(+0.14%) |
Jun 11, 2019 | 44.39 | 46.10 | 43.85 | 44.27 | 309,707 | +0.25(+0.57%) |
Jun 10, 2019 | 43.98 | 44.33 | 43.40 | 44.02 | 205,610 | +0.22(+0.50%) |
Jun 07, 2019 | 43.45 | 44.40 | 43.16 | 43.80 | 234,300 | +0.30(+0.69%) |
Jun 06, 2019 | 43.06 | 43.59 | 41.56 | 43.50 | 381,605 | +0.19(+0.44%) |
Jun 05, 2019 | 46.93 | 47.59 | 42.92 | 43.31 | 252,010 | -3.27(-7.02%) |
Jun 04, 2019 | 46.63 | 48.07 | 46.43 | 46.58 | 495,705 | +0.29(+0.63%) |