Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.70 | 37.91 | 37.63 | 37.90 | 411,799 | +0.04(+0.12%) |
Aug 29, 2019 | 37.87 | 37.88 | 37.59 | 37.85 | 822,006 | -0.13(-0.35%) |
Aug 28, 2019 | 38.23 | 38.26 | 37.97 | 37.99 | 337,209 | +0.04(+0.12%) |
Aug 27, 2019 | 37.67 | 37.97 | 37.66 | 37.94 | 419,086 | +0.54(+1.44%) |
Aug 26, 2019 | 37.52 | 37.60 | 37.36 | 37.40 | 3,610,306 | -0.13(-0.33%) |
Aug 23, 2019 | 36.90 | 37.60 | 36.90 | 37.53 | 446,497 | +0.57(+1.55%) |
Aug 22, 2019 | 37.04 | 37.21 | 36.91 | 36.95 | 287,782 | -0.24(-0.65%) |
Aug 21, 2019 | 37.22 | 37.49 | 37.14 | 37.20 | 344,421 | -0.22(-0.60%) |
Aug 20, 2019 | 37.39 | 37.45 | 37.26 | 37.42 | 610,187 | +0.35(+0.94%) |
Aug 19, 2019 | 36.94 | 37.21 | 36.92 | 37.07 | 781,531 | -0.48(-1.29%) |
Aug 16, 2019 | 37.57 | 37.64 | 37.26 | 37.56 | 1,317,066 | -0.32(-0.85%) |
Aug 15, 2019 | 37.53 | 38.17 | 37.44 | 37.88 | 664,466 | +0.41(+1.10%) |
Aug 14, 2019 | 37.33 | 37.47 | 37.23 | 37.47 | 1,271,880 | +0.81(+2.20%) |
Aug 13, 2019 | 36.99 | 37.02 | 36.56 | 36.66 | 1,139,250 | -0.13(-0.34%) |
Aug 12, 2019 | 36.45 | 36.88 | 36.42 | 36.78 | 3,971,155 | +0.73(+2.04%) |
Aug 09, 2019 | 36.21 | 36.42 | 36.00 | 36.05 | 1,480,402 | -0.07(-0.20%) |
Aug 08, 2019 | 35.82 | 36.15 | 35.55 | 36.12 | 2,038,549 | +0.06(+0.17%) |
Aug 07, 2019 | 36.65 | 36.79 | 36.00 | 36.06 | 1,541,452 | +0.04(+0.10%) |
Aug 06, 2019 | 35.58 | 36.03 | 35.57 | 36.02 | 672,568 | +0.27(+0.75%) |
Aug 05, 2019 | 35.59 | 35.76 | 35.47 | 35.75 | 809,443 | +0.60(+1.71%) |
Aug 02, 2019 | 34.96 | 35.15 | 34.89 | 35.15 | 1,739,799 | +0.31(+0.90%) |
Aug 01, 2019 | 34.37 | 34.89 | 34.37 | 34.84 | 1,229,576 | +0.65(+1.89%) |
Jul 31, 2019 | 33.90 | 34.30 | 33.90 | 34.19 | 707,621 | +0.26(+0.76%) |
Jul 30, 2019 | 33.97 | 33.98 | 33.83 | 33.93 | 1,848,688 | +0.09(+0.26%) |
Jul 29, 2019 | 33.92 | 33.95 | 33.82 | 33.84 | 597,658 | +0.00(+0.00%) |
Jul 26, 2019 | 33.88 | 33.90 | 33.78 | 33.84 | 323,571 | +0.09(+0.26%) |
Jul 25, 2019 | 33.76 | 33.81 | 33.60 | 33.75 | 384,819 | -0.16(-0.47%) |
Jul 24, 2019 | 33.88 | 33.92 | 33.83 | 33.92 | 356,292 | +0.13(+0.40%) |
Jul 23, 2019 | 33.87 | 33.89 | 33.71 | 33.78 | 403,115 | -0.17(-0.50%) |
Jul 22, 2019 | 34.09 | 34.09 | 33.90 | 33.95 | 578,838 | +0.04(+0.13%) |
Jul 19, 2019 | 33.85 | 33.94 | 33.84 | 33.91 | 458,076 | -0.07(-0.21%) |
Jul 18, 2019 | 33.84 | 34.04 | 33.78 | 33.98 | 476,135 | +0.01(+0.03%) |
Jul 17, 2019 | 33.72 | 33.97 | 33.72 | 33.97 | 572,882 | +0.36(+1.06%) |
Jul 16, 2019 | 33.51 | 33.61 | 33.45 | 33.61 | 818,208 | -0.11(-0.32%) |
Jul 15, 2019 | 33.58 | 33.73 | 33.58 | 33.72 | 705,081 | +0.20(+0.59%) |
Jul 12, 2019 | 33.44 | 33.58 | 33.39 | 33.52 | 583,413 | +0.04(+0.13%) |
Jul 11, 2019 | 33.81 | 33.81 | 33.40 | 33.48 | 583,001 | -0.45(-1.32%) |
Jul 10, 2019 | 34.07 | 34.07 | 33.84 | 33.92 | 414,161 | -0.19(-0.55%) |
Jul 09, 2019 | 34.15 | 34.15 | 34.00 | 34.11 | 764,697 | -0.01(-0.03%) |
Jul 08, 2019 | 34.22 | 34.26 | 34.10 | 34.12 | 447,547 | +0.04(+0.11%) |
Jul 05, 2019 | 34.10 | 34.10 | 33.88 | 34.09 | 846,944 | -0.40(-1.17%) |
Jul 03, 2019 | 34.35 | 34.53 | 34.34 | 34.49 | 344,703 | +0.22(+0.65%) |
Jul 02, 2019 | 34.08 | 34.31 | 34.08 | 34.26 | 1,122,305 | +0.23(+0.68%) |
Jul 01, 2019 | 34.09 | 34.15 | 33.85 | 34.03 | 1,577,805 | -0.03(-0.08%) |
Jun 28, 2019 | 34.05 | 34.17 | 34.01 | 34.06 | 1,706,374 | -0.06(-0.18%) |
Jun 27, 2019 | 33.99 | 34.17 | 33.91 | 34.12 | 834,973 | +0.23(+0.68%) |
Jun 26, 2019 | 34.09 | 34.09 | 33.88 | 33.89 | 573,102 | -0.23(-0.68%) |
Jun 25, 2019 | 34.11 | 34.18 | 34.09 | 34.12 | 468,038 | +0.12(+0.34%) |
Jun 24, 2019 | 33.93 | 34.03 | 33.92 | 34.01 | 716,014 | +0.23(+0.69%) |
Jun 21, 2019 | 34.03 | 34.03 | 33.74 | 33.77 | 789,324 | -0.33(-0.97%) |
Jun 20, 2019 | 34.12 | 34.27 | 34.07 | 34.10 | 1,731,566 | +0.10(+0.29%) |
Jun 19, 2019 | 33.85 | 34.08 | 33.79 | 34.01 | 594,328 | +0.04(+0.13%) |
Jun 18, 2019 | 34.07 | 34.09 | 33.88 | 33.96 | 884,564 | +0.15(+0.45%) |
Jun 17, 2019 | 33.76 | 33.83 | 33.67 | 33.81 | 3,552,426 | +0.05(+0.16%) |
Jun 14, 2019 | 33.67 | 33.81 | 33.67 | 33.76 | 1,339,218 | +0.07(+0.21%) |
Jun 13, 2019 | 33.60 | 33.70 | 33.59 | 33.68 | 488,619 | +0.12(+0.35%) |
Jun 12, 2019 | 33.48 | 33.58 | 33.47 | 33.57 | 470,249 | +0.02(+0.05%) |
Jun 11, 2019 | 33.48 | 33.59 | 33.46 | 33.55 | 412,721 | +0.03(+0.08%) |
Jun 10, 2019 | 33.57 | 33.57 | 33.47 | 33.52 | 964,450 | -0.29(-0.87%) |
Jun 07, 2019 | 33.84 | 33.90 | 33.75 | 33.82 | 2,338,954 | +0.29(+0.88%) |
Jun 06, 2019 | 33.62 | 33.77 | 33.45 | 33.52 | 791,793 | +0.09(+0.27%) |
Jun 05, 2019 | 33.51 | 33.61 | 33.43 | 33.43 | 2,069,235 | -0.19(-0.56%) |
Jun 04, 2019 | 33.75 | 33.82 | 33.53 | 33.62 | 2,144,447 | -0.37(-1.08%) |