Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.85 | 36.48 | 35.50 | 35.80 | 776,878 | +0.26(+0.72%) |
Aug 29, 2019 | 35.60 | 35.94 | 35.31 | 35.54 | 990,569 | -0.04(-0.11%) |
Aug 28, 2019 | 34.12 | 35.71 | 34.12 | 35.58 | 1,090,029 | +1.26(+3.66%) |
Aug 27, 2019 | 34.88 | 35.22 | 34.25 | 34.33 | 1,188,133 | -0.22(-0.65%) |
Aug 26, 2019 | 34.87 | 35.27 | 34.09 | 34.55 | 559,728 | +0.09(+0.26%) |
Aug 23, 2019 | 35.25 | 35.45 | 33.90 | 34.46 | 1,295,140 | -1.03(-2.91%) |
Aug 22, 2019 | 34.73 | 35.66 | 34.64 | 35.49 | 891,984 | +0.91(+2.64%) |
Aug 21, 2019 | 34.38 | 35.09 | 33.58 | 34.58 | 1,733,482 | -0.98(-2.74%) |
Aug 20, 2019 | 35.71 | 36.17 | 35.40 | 35.56 | 577,139 | -0.33(-0.91%) |
Aug 19, 2019 | 36.13 | 37.06 | 35.89 | 35.89 | 681,430 | +0.21(+0.58%) |
Aug 16, 2019 | 35.50 | 36.17 | 35.45 | 35.68 | 1,230,233 | +0.33(+0.93%) |
Aug 15, 2019 | 34.94 | 35.57 | 34.66 | 35.35 | 1,242,433 | +0.65(+1.87%) |
Aug 14, 2019 | 36.17 | 36.75 | 33.70 | 34.70 | 2,939,431 | -3.28(-8.63%) |
Aug 13, 2019 | 36.33 | 38.19 | 36.01 | 37.98 | 2,306,431 | +1.64(+4.51%) |
Aug 12, 2019 | 35.81 | 36.38 | 34.99 | 36.34 | 1,823,317 | +0.18(+0.51%) |
Aug 09, 2019 | 37.45 | 37.45 | 35.85 | 36.16 | 1,073,781 | -1.47(-3.91%) |
Aug 08, 2019 | 37.38 | 37.88 | 36.63 | 37.63 | 1,323,481 | +0.22(+0.60%) |
Aug 07, 2019 | 37.61 | 38.37 | 35.27 | 37.41 | 2,013,654 | -1.80(-4.59%) |
Aug 06, 2019 | 39.53 | 41.12 | 38.61 | 39.20 | 1,329,357 | +0.09(+0.22%) |
Aug 05, 2019 | 39.09 | 39.34 | 38.30 | 39.12 | 1,004,530 | -0.36(-0.91%) |
Aug 02, 2019 | 40.13 | 40.25 | 39.34 | 39.48 | 865,177 | -0.66(-1.63%) |
Aug 01, 2019 | 40.33 | 41.48 | 40.00 | 40.13 | 1,326,823 | -0.05(-0.12%) |
Jul 31, 2019 | 40.56 | 41.10 | 39.74 | 40.18 | 1,986,533 | -0.54(-1.32%) |
Jul 30, 2019 | 41.50 | 41.58 | 38.33 | 40.72 | 2,845,624 | -1.66(-3.92%) |
Jul 29, 2019 | 42.20 | 42.95 | 42.15 | 42.38 | 1,594,450 | +0.12(+0.28%) |
Jul 26, 2019 | 45.22 | 45.85 | 41.51 | 42.26 | 2,849,909 | -2.75(-6.11%) |
Jul 25, 2019 | 44.52 | 45.44 | 44.52 | 45.01 | 1,393,706 | +0.58(+1.31%) |
Jul 24, 2019 | 43.29 | 44.48 | 43.05 | 44.43 | 1,333,114 | +1.01(+2.32%) |
Jul 23, 2019 | 44.65 | 44.90 | 42.94 | 43.42 | 2,023,022 | -1.07(-2.41%) |
Jul 22, 2019 | 44.73 | 45.27 | 44.13 | 44.49 | 1,229,628 | -0.20(-0.45%) |
Jul 19, 2019 | 44.93 | 45.75 | 44.35 | 44.69 | 826,033 | -0.19(-0.43%) |
Jul 18, 2019 | 44.90 | 44.98 | 44.17 | 44.88 | 852,115 | -0.20(-0.44%) |
Jul 17, 2019 | 46.78 | 46.78 | 45.05 | 45.08 | 1,111,409 | -1.72(-3.67%) |
Jul 16, 2019 | 47.26 | 47.48 | 46.69 | 46.80 | 907,418 | -0.54(-1.13%) |
Jul 15, 2019 | 47.47 | 47.48 | 46.78 | 47.34 | 728,450 | +0.12(+0.25%) |
Jul 12, 2019 | 47.05 | 47.57 | 46.39 | 47.22 | 936,838 | +0.10(+0.22%) |
Jul 11, 2019 | 45.95 | 47.64 | 45.92 | 47.11 | 2,242,080 | +1.25(+2.72%) |
Jul 10, 2019 | 44.23 | 46.22 | 43.91 | 45.87 | 1,915,857 | +1.81(+4.10%) |
Jul 09, 2019 | 44.86 | 45.01 | 43.98 | 44.06 | 1,450,662 | -0.71(-1.59%) |
Jul 08, 2019 | 45.73 | 45.73 | 44.75 | 44.77 | 1,108,376 | -1.06(-2.30%) |
Jul 05, 2019 | 45.53 | 45.99 | 45.20 | 45.83 | 1,405,069 | +0.01(+0.02%) |
Jul 03, 2019 | 44.07 | 45.87 | 43.91 | 45.82 | 1,576,154 | +2.11(+4.83%) |
Jul 02, 2019 | 43.37 | 44.63 | 43.12 | 43.71 | 1,616,483 | +0.29(+0.66%) |
Jul 01, 2019 | 43.75 | 44.27 | 43.05 | 43.42 | 1,783,967 | +0.54(+1.25%) |
Jun 28, 2019 | 42.67 | 43.32 | 42.42 | 42.88 | 10,654,518 | +0.34(+0.81%) |
Jun 27, 2019 | 42.37 | 42.93 | 41.50 | 42.54 | 2,008,238 | -0.54(-1.24%) |
Jun 26, 2019 | 42.77 | 43.51 | 42.64 | 43.07 | 1,573,935 | +0.34(+0.79%) |
Jun 25, 2019 | 42.63 | 43.07 | 42.40 | 42.74 | 1,985,371 | -0.06(-0.15%) |
Jun 24, 2019 | 43.29 | 43.66 | 42.40 | 42.80 | 1,428,261 | -0.42(-0.96%) |
Jun 21, 2019 | 42.55 | 43.72 | 42.06 | 43.22 | 2,453,588 | +0.38(+0.90%) |
Jun 20, 2019 | 42.58 | 42.85 | 42.07 | 42.83 | 1,186,816 | +0.58(+1.36%) |
Jun 19, 2019 | 42.43 | 42.69 | 41.64 | 42.26 | 1,006,126 | -0.18(-0.41%) |
Jun 18, 2019 | 43.07 | 44.02 | 42.37 | 42.44 | 1,381,608 | -0.33(-0.77%) |
Jun 17, 2019 | 41.21 | 42.79 | 40.93 | 42.76 | 1,138,306 | +1.46(+3.54%) |
Jun 14, 2019 | 41.33 | 41.82 | 41.04 | 41.30 | 695,343 | -0.12(-0.29%) |
Jun 13, 2019 | 41.16 | 41.68 | 40.34 | 41.42 | 1,616,944 | +0.38(+0.94%) |
Jun 12, 2019 | 41.10 | 41.56 | 40.50 | 41.04 | 1,283,039 | +0.23(+0.57%) |
Jun 11, 2019 | 40.86 | 41.28 | 40.16 | 40.80 | 1,497,320 | +0.11(+0.27%) |
Jun 10, 2019 | 41.07 | 41.48 | 40.26 | 40.69 | 1,912,335 | -0.34(-0.84%) |
Jun 07, 2019 | 42.61 | 43.00 | 40.96 | 41.04 | 1,428,956 | -1.34(-3.15%) |
Jun 06, 2019 | 42.82 | 43.51 | 41.84 | 42.37 | 1,745,274 | -0.54(-1.25%) |
Jun 05, 2019 | 43.82 | 44.69 | 42.76 | 42.91 | 1,507,634 | -0.70(-1.61%) |
Jun 04, 2019 | 43.48 | 43.83 | 42.87 | 43.61 | 1,479,616 | +0.74(+1.73%) |