Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.15 | 36.15 | 35.92 | 36.13 | 63,482,672 | +0.28(+0.78%) |
Aug 29, 2019 | 35.68 | 35.88 | 35.56 | 35.85 | 48,230,892 | +0.40(+1.12%) |
Aug 28, 2019 | 35.30 | 35.52 | 35.21 | 35.46 | 55,043,128 | +0.10(+0.28%) |
Aug 27, 2019 | 35.54 | 35.66 | 35.33 | 35.36 | 69,965,104 | +0.06(+0.18%) |
Aug 26, 2019 | 35.36 | 35.40 | 35.21 | 35.30 | 64,676,944 | +0.19(+0.54%) |
Aug 23, 2019 | 35.56 | 35.89 | 35.05 | 35.11 | 89,612,976 | -0.53(-1.49%) |
Aug 22, 2019 | 35.83 | 35.89 | 35.54 | 35.64 | 46,276,692 | -0.47(-1.29%) |
Aug 21, 2019 | 36.14 | 36.14 | 35.93 | 36.10 | 46,359,712 | +0.34(+0.96%) |
Aug 20, 2019 | 35.81 | 35.93 | 35.72 | 35.76 | 49,967,352 | +0.07(+0.20%) |
Aug 19, 2019 | 36.00 | 36.01 | 35.66 | 35.69 | 48,198,648 | +0.14(+0.40%) |
Aug 16, 2019 | 35.38 | 35.63 | 35.38 | 35.55 | 59,447,104 | +0.49(+1.38%) |
Aug 15, 2019 | 35.15 | 35.21 | 34.89 | 35.06 | 87,210,688 | +0.23(+0.67%) |
Aug 14, 2019 | 35.14 | 35.23 | 34.81 | 34.83 | 114,468,744 | -1.03(-2.88%) |
Aug 13, 2019 | 35.14 | 36.06 | 35.08 | 35.86 | 123,260,656 | +0.47(+1.32%) |
Aug 12, 2019 | 35.39 | 35.52 | 35.31 | 35.39 | 71,994,320 | -0.45(-1.25%) |
Aug 09, 2019 | 35.99 | 36.04 | 35.69 | 35.84 | 71,972,720 | -0.37(-1.02%) |
Aug 08, 2019 | 36.00 | 36.23 | 35.91 | 36.21 | 90,307,480 | +0.44(+1.23%) |
Aug 07, 2019 | 35.25 | 35.79 | 35.11 | 35.77 | 118,766,592 | +0.16(+0.45%) |
Aug 06, 2019 | 35.71 | 35.79 | 35.38 | 35.61 | 97,965,048 | +0.50(+1.43%) |
Aug 05, 2019 | 35.45 | 35.52 | 34.93 | 35.11 | 145,924,016 | -1.35(-3.70%) |
Aug 02, 2019 | 36.67 | 36.75 | 36.35 | 36.45 | 103,220,896 | -0.36(-0.98%) |
Aug 01, 2019 | 37.56 | 37.85 | 36.72 | 36.81 | 154,977,216 | -0.74(-1.96%) |
Jul 31, 2019 | 38.00 | 38.02 | 37.11 | 37.55 | 109,859,824 | -0.47(-1.23%) |
Jul 30, 2019 | 38.02 | 38.14 | 37.90 | 38.02 | 63,776,144 | -0.30(-0.77%) |
Jul 29, 2019 | 38.26 | 38.34 | 38.13 | 38.32 | 35,496,892 | -0.07(-0.19%) |
Jul 26, 2019 | 38.46 | 38.50 | 38.28 | 38.39 | 36,783,516 | +0.08(+0.21%) |
Jul 25, 2019 | 38.57 | 38.76 | 38.23 | 38.31 | 61,542,552 | -0.34(-0.88%) |
Jul 24, 2019 | 38.54 | 38.68 | 38.54 | 38.65 | 44,892,688 | +0.06(+0.16%) |
Jul 23, 2019 | 38.59 | 38.68 | 38.43 | 38.59 | 41,429,400 | +0.04(+0.12%) |
Jul 22, 2019 | 38.66 | 38.68 | 38.51 | 38.54 | 33,176,812 | +0.01(+0.02%) |
Jul 19, 2019 | 38.84 | 38.85 | 38.50 | 38.53 | 90,961,464 | -0.20(-0.51%) |
Jul 18, 2019 | 38.48 | 38.77 | 38.46 | 38.73 | 70,498,880 | +0.23(+0.61%) |
Jul 17, 2019 | 38.59 | 38.67 | 38.45 | 38.50 | 36,557,732 | -0.12(-0.30%) |
Jul 16, 2019 | 38.71 | 38.82 | 38.58 | 38.61 | 41,260,780 | -0.05(-0.14%) |
Jul 15, 2019 | 38.68 | 38.75 | 38.63 | 38.67 | 31,174,752 | +0.14(+0.37%) |
Jul 12, 2019 | 38.53 | 38.56 | 38.37 | 38.52 | 33,939,932 | +0.03(+0.07%) |
Jul 11, 2019 | 38.70 | 38.70 | 38.39 | 38.50 | 49,482,828 | -0.07(-0.19%) |
Jul 10, 2019 | 38.63 | 38.77 | 38.53 | 38.57 | 59,701,104 | +0.32(+0.85%) |
Jul 09, 2019 | 38.05 | 38.28 | 38.05 | 38.24 | 31,398,036 | -0.12(-0.30%) |
Jul 08, 2019 | 38.32 | 38.41 | 38.26 | 38.36 | 41,911,820 | -0.23(-0.61%) |
Jul 05, 2019 | 38.59 | 38.68 | 38.40 | 38.59 | 57,483,492 | -0.27(-0.69%) |
Jul 03, 2019 | 38.76 | 38.86 | 38.70 | 38.86 | 34,725,576 | -0.07(-0.18%) |
Jul 02, 2019 | 39.03 | 39.03 | 38.83 | 38.94 | 75,103,680 | -0.10(-0.25%) |
Jul 01, 2019 | 39.13 | 39.32 | 38.89 | 39.03 | 81,641,056 | +0.46(+1.19%) |
Jun 28, 2019 | 38.63 | 38.65 | 38.46 | 38.58 | 73,676,928 | -0.05(-0.14%) |
Jun 27, 2019 | 38.52 | 38.65 | 38.46 | 38.63 | 47,115,796 | +0.27(+0.70%) |
Jun 26, 2019 | 38.30 | 38.50 | 38.27 | 38.36 | 50,196,168 | +0.36(+0.95%) |
Jun 25, 2019 | 38.24 | 38.29 | 37.95 | 38.00 | 69,150,416 | -0.40(-1.03%) |
Jun 24, 2019 | 38.42 | 38.50 | 38.36 | 38.40 | 41,183,100 | -0.05(-0.14%) |
Jun 21, 2019 | 38.42 | 38.54 | 38.36 | 38.45 | 61,783,684 | -0.13(-0.33%) |
Jun 20, 2019 | 38.82 | 38.85 | 38.42 | 38.58 | 99,220,864 | +0.56(+1.47%) |
Jun 19, 2019 | 37.78 | 38.21 | 37.69 | 38.02 | 117,625,112 | +0.31(+0.83%) |
Jun 18, 2019 | 37.22 | 37.79 | 37.21 | 37.70 | 125,117,280 | +0.89(+2.42%) |
Jun 17, 2019 | 36.70 | 36.89 | 36.69 | 36.81 | 54,187,760 | +0.15(+0.40%) |
Jun 14, 2019 | 36.84 | 36.86 | 36.65 | 36.67 | 80,103,912 | -0.41(-1.11%) |
Jun 13, 2019 | 37.20 | 37.26 | 36.96 | 37.08 | 66,932,792 | -0.06(-0.17%) |
Jun 12, 2019 | 37.28 | 37.30 | 37.07 | 37.14 | 61,780,448 | -0.40(-1.07%) |
Jun 11, 2019 | 37.61 | 37.67 | 37.44 | 37.54 | 77,382,352 | +0.42(+1.13%) |
Jun 10, 2019 | 37.08 | 37.30 | 37.00 | 37.12 | 64,162,396 | +0.38(+1.04%) |
Jun 07, 2019 | 36.65 | 37.04 | 36.63 | 36.74 | 71,267,488 | +0.29(+0.78%) |
Jun 06, 2019 | 36.43 | 36.54 | 36.30 | 36.45 | 53,489,000 | +0.02(+0.05%) |
Jun 05, 2019 | 36.78 | 36.79 | 36.34 | 36.44 | 71,814,064 | -0.29(-0.80%) |
Jun 04, 2019 | 36.50 | 36.76 | 36.42 | 36.73 | 71,892,384 | +0.08(+0.22%) |