Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.91 | 34.96 | 34.50 | 34.69 | 496,100 | +0.09(+0.26%) |
Aug 29, 2019 | 34.60 | 34.70 | 34.45 | 34.60 | 427,088 | +0.39(+1.14%) |
Aug 28, 2019 | 34.41 | 34.44 | 34.15 | 34.21 | 297,065 | -0.14(-0.41%) |
Aug 27, 2019 | 34.61 | 34.62 | 34.30 | 34.35 | 730,499 | +0.00(+0.00%) |
Aug 26, 2019 | 34.27 | 34.56 | 34.23 | 34.35 | 434,340 | +0.05(+0.15%) |
Aug 23, 2019 | 34.54 | 34.81 | 34.24 | 34.30 | 785,500 | -0.26(-0.75%) |
Aug 22, 2019 | 34.98 | 35.11 | 34.56 | 34.56 | 1,069,353 | -0.24(-0.69%) |
Aug 21, 2019 | 34.73 | 35.05 | 34.60 | 34.80 | 784,675 | +0.63(+1.84%) |
Aug 20, 2019 | 34.53 | 34.54 | 34.04 | 34.17 | 1,437,651 | -0.64(-1.84%) |
Aug 19, 2019 | 34.88 | 34.98 | 34.61 | 34.81 | 462,641 | +0.22(+0.64%) |
Aug 16, 2019 | 34.47 | 34.73 | 34.39 | 34.59 | 614,000 | +0.16(+0.46%) |
Aug 15, 2019 | 34.36 | 34.59 | 34.24 | 34.43 | 832,849 | -0.17(-0.49%) |
Aug 14, 2019 | 35.36 | 35.56 | 34.60 | 34.60 | 931,909 | -1.28(-3.57%) |
Aug 13, 2019 | 35.75 | 36.09 | 35.68 | 35.88 | 982,428 | -0.04(-0.11%) |
Aug 12, 2019 | 36.22 | 36.32 | 35.65 | 35.92 | 422,364 | -0.53(-1.45%) |
Aug 09, 2019 | 36.89 | 36.93 | 36.36 | 36.45 | 426,800 | -0.56(-1.51%) |
Aug 08, 2019 | 36.76 | 37.10 | 36.66 | 37.01 | 544,698 | +0.67(+1.84%) |
Aug 07, 2019 | 35.95 | 36.45 | 35.86 | 36.34 | 496,856 | +0.00(+0.00%) |
Aug 06, 2019 | 36.32 | 36.60 | 36.09 | 36.34 | 447,766 | +0.01(+0.03%) |
Aug 05, 2019 | 36.65 | 36.67 | 36.11 | 36.33 | 1,091,692 | -0.86(-2.31%) |
Aug 02, 2019 | 37.16 | 37.26 | 36.77 | 37.19 | 1,160,600 | -0.03(-0.08%) |
Aug 01, 2019 | 37.48 | 37.80 | 37.05 | 37.22 | 753,672 | -0.50(-1.33%) |
Jul 31, 2019 | 38.15 | 38.48 | 37.42 | 37.72 | 796,813 | -0.69(-1.80%) |
Jul 30, 2019 | 38.06 | 38.52 | 37.96 | 38.41 | 641,358 | +0.06(+0.16%) |
Jul 29, 2019 | 38.47 | 38.53 | 38.18 | 38.35 | 603,663 | +0.06(+0.16%) |
Jul 26, 2019 | 38.28 | 38.56 | 38.09 | 38.29 | 974,000 | +0.42(+1.11%) |
Jul 25, 2019 | 37.84 | 38.02 | 37.48 | 37.87 | 2,198,824 | -2.23(-5.56%) |
Jul 24, 2019 | 39.89 | 40.14 | 39.62 | 40.10 | 858,581 | +0.28(+0.70%) |
Jul 23, 2019 | 39.92 | 40.01 | 39.62 | 39.82 | 822,043 | -0.10(-0.25%) |
Jul 22, 2019 | 39.73 | 40.05 | 39.62 | 39.92 | 1,797,072 | +0.38(+0.96%) |
Jul 19, 2019 | 39.77 | 39.80 | 39.54 | 39.54 | 840,700 | -0.32(-0.80%) |
Jul 18, 2019 | 39.59 | 39.90 | 39.54 | 39.86 | 354,381 | +0.28(+0.71%) |
Jul 17, 2019 | 39.56 | 39.72 | 39.47 | 39.58 | 354,418 | +0.08(+0.20%) |
Jul 16, 2019 | 39.62 | 39.70 | 39.22 | 39.50 | 889,754 | -0.55(-1.37%) |
Jul 15, 2019 | 39.99 | 40.17 | 39.79 | 40.05 | 584,920 | +0.36(+0.91%) |
Jul 12, 2019 | 39.90 | 39.96 | 39.48 | 39.69 | 720,400 | -0.10(-0.25%) |
Jul 11, 2019 | 40.21 | 40.25 | 39.64 | 39.79 | 531,549 | -0.19(-0.48%) |
Jul 10, 2019 | 40.07 | 40.14 | 39.90 | 39.98 | 351,692 | +0.06(+0.15%) |
Jul 09, 2019 | 39.63 | 39.99 | 39.63 | 39.92 | 348,473 | +0.10(+0.25%) |
Jul 08, 2019 | 40.06 | 40.06 | 39.61 | 39.82 | 573,418 | -0.44(-1.09%) |
Jul 05, 2019 | 39.90 | 40.32 | 39.76 | 40.26 | 809,200 | -0.55(-1.35%) |
Jul 03, 2019 | 40.68 | 40.93 | 40.62 | 40.81 | 228,700 | +0.14(+0.34%) |
Jul 02, 2019 | 40.56 | 40.75 | 40.42 | 40.67 | 620,462 | -0.02(-0.05%) |
Jul 01, 2019 | 40.87 | 40.93 | 40.55 | 40.69 | 521,881 | +0.14(+0.35%) |
Jun 28, 2019 | 40.47 | 40.64 | 40.25 | 40.55 | 933,100 | +0.36(+0.90%) |
Jun 27, 2019 | 39.82 | 40.23 | 39.82 | 40.19 | 474,235 | +0.21(+0.53%) |
Jun 26, 2019 | 40.17 | 40.35 | 39.90 | 39.98 | 890,706 | -0.39(-0.97%) |
Jun 25, 2019 | 40.66 | 40.82 | 40.34 | 40.37 | 636,939 | -0.31(-0.76%) |
Jun 24, 2019 | 40.86 | 40.97 | 40.64 | 40.68 | 798,434 | -0.03(-0.07%) |
Jun 21, 2019 | 40.61 | 40.81 | 40.37 | 40.71 | 787,100 | -0.50(-1.21%) |
Jun 20, 2019 | 41.35 | 41.42 | 40.80 | 41.21 | 1,327,477 | +0.54(+1.33%) |
Jun 19, 2019 | 40.43 | 40.73 | 40.30 | 40.67 | 624,206 | +0.23(+0.57%) |
Jun 18, 2019 | 40.38 | 40.54 | 40.20 | 40.44 | 1,250,964 | +0.80(+2.02%) |
Jun 17, 2019 | 39.74 | 39.86 | 39.48 | 39.64 | 690,306 | +0.12(+0.30%) |
Jun 14, 2019 | 39.42 | 39.80 | 39.36 | 39.52 | 1,968,500 | -0.10(-0.25%) |
Jun 13, 2019 | 39.56 | 39.65 | 39.41 | 39.62 | 2,168,306 | +0.34(+0.87%) |
Jun 12, 2019 | 39.00 | 39.34 | 38.97 | 39.28 | 661,207 | +0.28(+0.72%) |
Jun 11, 2019 | 39.41 | 39.43 | 38.65 | 39.00 | 1,112,643 | +0.13(+0.33%) |
Jun 10, 2019 | 38.90 | 39.04 | 38.73 | 38.87 | 535,919 | -0.05(-0.13%) |
Jun 07, 2019 | 39.14 | 39.25 | 38.88 | 38.92 | 884,300 | +0.36(+0.93%) |
Jun 06, 2019 | 39.00 | 39.08 | 38.44 | 38.56 | 911,396 | -0.22(-0.57%) |
Jun 05, 2019 | 38.60 | 38.97 | 38.54 | 38.78 | 1,503,939 | +0.50(+1.31%) |
Jun 04, 2019 | 38.13 | 38.38 | 37.86 | 38.28 | 1,665,093 | +0.32(+0.84%) |