Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.42 | 34.70 | 34.14 | 34.36 | 8,221,842 | -0.19(-0.55%) |
Aug 29, 2019 | 35.29 | 35.29 | 34.27 | 34.55 | 8,071,474 | -0.65(-1.86%) |
Aug 28, 2019 | 35.29 | 35.52 | 34.86 | 35.21 | 8,719,074 | +0.10(+0.29%) |
Aug 27, 2019 | 34.12 | 35.31 | 34.08 | 35.10 | 10,516,877 | +1.12(+3.30%) |
Aug 26, 2019 | 34.07 | 34.38 | 33.78 | 33.99 | 6,498,246 | +0.13(+0.38%) |
Aug 23, 2019 | 33.45 | 34.20 | 33.18 | 33.86 | 12,026,487 | +0.70(+2.10%) |
Aug 22, 2019 | 33.11 | 33.39 | 32.99 | 33.16 | 4,848,148 | -0.03(-0.10%) |
Aug 21, 2019 | 33.02 | 33.29 | 32.91 | 33.19 | 5,602,233 | -0.03(-0.10%) |
Aug 20, 2019 | 32.96 | 33.44 | 32.90 | 33.23 | 10,269,584 | +0.38(+1.15%) |
Aug 19, 2019 | 32.76 | 33.16 | 32.60 | 32.85 | 5,922,388 | -0.39(-1.17%) |
Aug 16, 2019 | 32.87 | 33.30 | 32.82 | 33.24 | 7,809,641 | +0.05(+0.16%) |
Aug 15, 2019 | 32.57 | 33.33 | 32.50 | 33.18 | 7,293,574 | +0.47(+1.45%) |
Aug 14, 2019 | 33.25 | 33.80 | 32.70 | 32.71 | 13,878,067 | +0.27(+0.82%) |
Aug 13, 2019 | 33.69 | 33.69 | 32.11 | 32.44 | 11,884,745 | -0.69(-2.08%) |
Aug 12, 2019 | 33.89 | 33.99 | 32.85 | 33.13 | 6,981,765 | -0.49(-1.46%) |
Aug 09, 2019 | 33.80 | 34.03 | 33.56 | 33.62 | 7,157,735 | -0.22(-0.66%) |
Aug 08, 2019 | 33.62 | 33.99 | 33.43 | 33.85 | 10,076,788 | -0.05(-0.15%) |
Aug 07, 2019 | 33.43 | 34.41 | 33.40 | 33.90 | 18,351,618 | +1.17(+3.58%) |
Aug 06, 2019 | 32.12 | 32.80 | 31.91 | 32.73 | 9,151,568 | +0.49(+1.52%) |
Aug 05, 2019 | 32.66 | 32.96 | 32.09 | 32.24 | 12,310,375 | +0.44(+1.38%) |
Aug 02, 2019 | 31.73 | 32.09 | 31.58 | 31.80 | 6,828,415 | -0.21(-0.65%) |
Aug 01, 2019 | 30.99 | 32.21 | 30.71 | 32.00 | 13,854,204 | +0.54(+1.72%) |
Jul 31, 2019 | 32.29 | 32.39 | 31.04 | 31.46 | 12,405,314 | -1.04(-3.21%) |
Jul 30, 2019 | 32.56 | 32.68 | 32.20 | 32.50 | 5,187,293 | +0.02(+0.05%) |
Jul 29, 2019 | 32.29 | 32.54 | 32.04 | 32.49 | 9,072,583 | +0.37(+1.15%) |
Jul 26, 2019 | 32.76 | 32.90 | 31.79 | 32.12 | 12,068,738 | -0.84(-2.54%) |
Jul 25, 2019 | 33.02 | 34.18 | 31.98 | 32.95 | 15,634,300 | -0.90(-2.67%) |
Jul 24, 2019 | 34.11 | 34.25 | 33.76 | 33.86 | 9,062,334 | -0.28(-0.81%) |
Jul 23, 2019 | 34.32 | 34.74 | 34.02 | 34.13 | 7,716,482 | -0.24(-0.70%) |
Jul 22, 2019 | 33.91 | 34.38 | 33.76 | 34.37 | 7,595,204 | +0.53(+1.55%) |
Jul 19, 2019 | 33.84 | 34.32 | 33.52 | 33.85 | 8,379,479 | -0.35(-1.03%) |
Jul 18, 2019 | 33.46 | 34.44 | 33.32 | 34.20 | 10,566,337 | +0.55(+1.64%) |
Jul 17, 2019 | 33.42 | 33.87 | 33.28 | 33.65 | 7,470,317 | +0.32(+0.96%) |
Jul 16, 2019 | 33.70 | 33.80 | 33.21 | 33.33 | 7,594,535 | -0.41(-1.23%) |
Jul 15, 2019 | 33.92 | 34.00 | 33.47 | 33.74 | 4,950,530 | -0.22(-0.63%) |
Jul 12, 2019 | 33.92 | 34.02 | 33.73 | 33.96 | 4,834,158 | +0.12(+0.36%) |
Jul 11, 2019 | 33.58 | 33.94 | 33.38 | 33.84 | 7,676,458 | +0.20(+0.59%) |
Jul 10, 2019 | 33.59 | 33.71 | 33.37 | 33.64 | 7,097,591 | +0.25(+0.75%) |
Jul 09, 2019 | 32.75 | 33.39 | 32.74 | 33.39 | 5,937,669 | +0.40(+1.23%) |
Jul 08, 2019 | 33.24 | 33.31 | 32.76 | 32.99 | 5,595,701 | -0.11(-0.34%) |
Jul 05, 2019 | 32.62 | 33.19 | 32.18 | 33.10 | 7,640,280 | -0.29(-0.88%) |
Jul 03, 2019 | 33.24 | 33.52 | 32.99 | 33.39 | 5,861,236 | +0.28(+0.83%) |
Jul 02, 2019 | 32.77 | 33.19 | 32.56 | 33.12 | 8,338,745 | +0.46(+1.40%) |
Jul 01, 2019 | 32.42 | 32.73 | 32.06 | 32.66 | 10,230,515 | -0.48(-1.46%) |
Jun 28, 2019 | 32.77 | 33.15 | 32.62 | 33.14 | 10,601,021 | +0.34(+1.02%) |
Jun 27, 2019 | 32.63 | 32.85 | 32.47 | 32.80 | 8,395,958 | -0.16(-0.50%) |
Jun 26, 2019 | 32.26 | 33.01 | 32.06 | 32.97 | 11,432,720 | +0.25(+0.76%) |
Jun 25, 2019 | 33.30 | 33.37 | 32.68 | 32.72 | 15,675,968 | -0.40(-1.20%) |
Jun 24, 2019 | 32.51 | 33.12 | 32.24 | 33.12 | 15,791,614 | +0.82(+2.53%) |
Jun 21, 2019 | 32.39 | 32.63 | 32.11 | 32.30 | 22,125,344 | -0.08(-0.24%) |
Jun 20, 2019 | 32.39 | 33.14 | 32.19 | 32.37 | 23,113,014 | +1.05(+3.36%) |
Jun 19, 2019 | 30.81 | 31.44 | 30.68 | 31.32 | 13,511,511 | +0.30(+0.97%) |
Jun 18, 2019 | 31.44 | 31.56 | 30.85 | 31.02 | 10,777,728 | -0.18(-0.58%) |
Jun 17, 2019 | 30.94 | 31.23 | 30.72 | 31.20 | 8,630,936 | +0.25(+0.81%) |
Jun 14, 2019 | 30.81 | 31.22 | 30.75 | 30.95 | 11,101,327 | +0.33(+1.07%) |
Jun 13, 2019 | 30.61 | 30.88 | 30.47 | 30.63 | 9,432,810 | +0.07(+0.23%) |
Jun 12, 2019 | 30.23 | 30.72 | 30.23 | 30.56 | 10,547,263 | +0.47(+1.57%) |
Jun 11, 2019 | 30.38 | 30.49 | 30.00 | 30.08 | 18,359,848 | -0.32(-1.05%) |
Jun 10, 2019 | 30.27 | 30.44 | 30.02 | 30.40 | 11,151,830 | -0.33(-1.07%) |
Jun 07, 2019 | 30.57 | 30.88 | 30.38 | 30.73 | 13,178,233 | +0.31(+1.02%) |
Jun 06, 2019 | 29.82 | 30.49 | 29.73 | 30.42 | 13,518,212 | +0.71(+2.38%) |
Jun 05, 2019 | 29.76 | 29.94 | 29.34 | 29.71 | 11,735,490 | +0.23(+0.79%) |
Jun 04, 2019 | 28.74 | 29.48 | 28.53 | 29.48 | 14,294,702 | +0.63(+2.17%) |