Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.19 | 35.27 | 34.74 | 35.03 | 470,130 | -0.01(-0.03%) |
Aug 29, 2019 | 34.63 | 35.11 | 34.63 | 35.04 | 283,106 | +0.78(+2.27%) |
Aug 28, 2019 | 33.58 | 34.37 | 33.54 | 34.26 | 241,253 | +0.53(+1.57%) |
Aug 27, 2019 | 34.71 | 34.72 | 33.55 | 33.73 | 368,191 | -0.77(-2.23%) |
Aug 26, 2019 | 34.75 | 34.91 | 34.27 | 34.50 | 484,532 | +0.10(+0.28%) |
Aug 23, 2019 | 35.48 | 35.70 | 34.22 | 34.40 | 394,891 | -1.19(-3.35%) |
Aug 22, 2019 | 35.63 | 35.74 | 35.14 | 35.59 | 243,168 | +0.21(+0.60%) |
Aug 21, 2019 | 35.55 | 35.57 | 35.19 | 35.38 | 235,593 | +0.15(+0.43%) |
Aug 20, 2019 | 35.69 | 35.94 | 35.18 | 35.23 | 340,813 | -0.68(-1.89%) |
Aug 19, 2019 | 35.84 | 36.04 | 35.52 | 35.91 | 365,582 | +0.71(+2.03%) |
Aug 16, 2019 | 34.66 | 35.30 | 34.65 | 35.19 | 336,196 | +0.77(+2.23%) |
Aug 15, 2019 | 34.63 | 35.04 | 34.32 | 34.43 | 354,401 | -0.01(-0.03%) |
Aug 14, 2019 | 34.42 | 34.79 | 34.10 | 34.44 | 263,921 | -0.70(-1.98%) |
Aug 13, 2019 | 34.76 | 35.59 | 34.62 | 35.13 | 475,200 | +0.36(+1.04%) |
Aug 12, 2019 | 34.60 | 34.83 | 34.46 | 34.77 | 295,537 | -0.22(-0.63%) |
Aug 09, 2019 | 34.59 | 35.12 | 34.52 | 34.99 | 311,154 | +0.31(+0.89%) |
Aug 08, 2019 | 34.51 | 35.03 | 34.39 | 34.68 | 436,601 | +0.50(+1.47%) |
Aug 07, 2019 | 33.94 | 34.23 | 33.50 | 34.18 | 316,891 | -0.34(-0.97%) |
Aug 06, 2019 | 34.42 | 34.58 | 33.98 | 34.52 | 441,765 | +0.34(+0.98%) |
Aug 05, 2019 | 34.63 | 34.64 | 33.61 | 34.18 | 557,265 | -1.16(-3.30%) |
Aug 02, 2019 | 35.85 | 36.00 | 34.94 | 35.34 | 269,228 | -0.51(-1.43%) |
Aug 01, 2019 | 36.96 | 37.37 | 35.65 | 35.86 | 867,330 | -1.13(-3.05%) |
Jul 31, 2019 | 36.79 | 37.60 | 36.70 | 36.99 | 794,044 | +0.06(+0.17%) |
Jul 30, 2019 | 35.88 | 37.07 | 35.88 | 36.92 | 545,311 | +0.79(+2.17%) |
Jul 29, 2019 | 35.93 | 36.25 | 35.93 | 36.14 | 343,680 | +0.05(+0.15%) |
Jul 26, 2019 | 35.75 | 36.29 | 35.49 | 36.09 | 437,723 | +0.43(+1.21%) |
Jul 25, 2019 | 35.52 | 35.84 | 35.27 | 35.65 | 369,348 | +0.17(+0.47%) |
Jul 24, 2019 | 34.60 | 35.63 | 34.20 | 35.49 | 401,929 | +0.80(+2.32%) |
Jul 23, 2019 | 34.26 | 34.70 | 33.89 | 34.68 | 304,331 | +0.63(+1.84%) |
Jul 22, 2019 | 34.39 | 34.43 | 33.27 | 34.06 | 436,407 | -0.49(-1.43%) |
Jul 19, 2019 | 34.03 | 35.18 | 34.03 | 34.55 | 604,291 | +0.32(+0.93%) |
Jul 18, 2019 | 33.98 | 34.53 | 33.98 | 34.23 | 295,287 | +0.14(+0.41%) |
Jul 17, 2019 | 34.41 | 34.41 | 33.99 | 34.09 | 200,101 | -0.41(-1.18%) |
Jul 16, 2019 | 34.58 | 34.85 | 34.37 | 34.50 | 190,496 | -0.05(-0.15%) |
Jul 15, 2019 | 35.49 | 35.49 | 34.44 | 34.55 | 273,252 | -1.00(-2.81%) |
Jul 12, 2019 | 35.80 | 35.80 | 35.49 | 35.55 | 325,884 | -0.04(-0.10%) |
Jul 11, 2019 | 35.05 | 35.61 | 35.02 | 35.58 | 254,847 | +0.56(+1.61%) |
Jul 10, 2019 | 35.48 | 35.59 | 35.01 | 35.02 | 177,619 | -0.45(-1.27%) |
Jul 09, 2019 | 35.23 | 35.64 | 35.12 | 35.47 | 197,854 | +0.04(+0.12%) |
Jul 08, 2019 | 35.84 | 36.04 | 35.29 | 35.42 | 228,357 | -0.64(-1.79%) |
Jul 05, 2019 | 35.76 | 36.09 | 35.74 | 36.07 | 159,570 | +0.46(+1.30%) |
Jul 03, 2019 | 35.34 | 35.60 | 35.23 | 35.60 | 106,646 | +0.35(+0.99%) |
Jul 02, 2019 | 35.57 | 35.80 | 34.91 | 35.25 | 208,566 | -0.46(-1.28%) |
Jul 01, 2019 | 35.95 | 36.16 | 35.50 | 35.71 | 265,112 | +0.16(+0.44%) |
Jun 28, 2019 | 35.37 | 35.95 | 35.12 | 35.55 | 675,579 | +0.44(+1.25%) |
Jun 27, 2019 | 34.59 | 35.14 | 34.59 | 35.11 | 351,765 | +0.43(+1.24%) |
Jun 26, 2019 | 34.78 | 35.17 | 34.66 | 34.68 | 551,663 | +0.30(+0.87%) |
Jun 25, 2019 | 34.42 | 34.67 | 33.89 | 34.39 | 387,496 | -0.08(-0.23%) |
Jun 24, 2019 | 34.79 | 35.16 | 34.44 | 34.46 | 446,904 | -0.35(-1.01%) |
Jun 21, 2019 | 34.69 | 35.10 | 34.67 | 34.81 | 701,699 | -0.14(-0.40%) |
Jun 20, 2019 | 35.21 | 35.21 | 34.59 | 34.96 | 326,358 | +0.04(+0.13%) |
Jun 19, 2019 | 35.33 | 35.74 | 34.91 | 34.91 | 247,684 | -0.37(-1.04%) |
Jun 18, 2019 | 34.35 | 35.37 | 34.35 | 35.28 | 256,054 | +1.04(+3.05%) |
Jun 17, 2019 | 34.97 | 35.18 | 34.17 | 34.24 | 308,302 | -0.75(-2.13%) |
Jun 14, 2019 | 35.05 | 35.17 | 34.62 | 34.98 | 210,099 | -0.04(-0.10%) |
Jun 13, 2019 | 35.10 | 35.49 | 34.88 | 35.02 | 142,009 | +0.03(+0.08%) |
Jun 12, 2019 | 35.23 | 35.24 | 34.81 | 34.99 | 176,474 | -0.23(-0.65%) |
Jun 11, 2019 | 35.61 | 35.66 | 35.07 | 35.22 | 185,629 | -0.23(-0.64%) |
Jun 10, 2019 | 35.23 | 35.67 | 34.80 | 35.45 | 225,723 | +0.50(+1.43%) |
Jun 07, 2019 | 35.00 | 35.02 | 34.65 | 34.95 | 291,538 | -0.11(-0.33%) |
Jun 06, 2019 | 35.14 | 35.51 | 34.30 | 35.06 | 245,854 | -0.21(-0.60%) |
Jun 05, 2019 | 35.24 | 35.41 | 34.76 | 35.27 | 204,980 | -0.14(-0.40%) |
Jun 04, 2019 | 35.07 | 35.51 | 35.05 | 35.41 | 345,429 | +0.68(+1.97%) |