Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.30 | 36.97 | 36.14 | 36.93 | 3,268,913 | +0.79(+2.19%) |
Aug 29, 2019 | 35.59 | 36.24 | 35.42 | 36.14 | 3,114,002 | +0.73(+2.06%) |
Aug 28, 2019 | 35.48 | 35.58 | 35.17 | 35.41 | 3,666,756 | +0.24(+0.68%) |
Aug 27, 2019 | 35.07 | 35.34 | 35.06 | 35.17 | 3,383,538 | +0.20(+0.59%) |
Aug 26, 2019 | 34.96 | 35.03 | 34.71 | 34.97 | 2,103,570 | +0.29(+0.85%) |
Aug 23, 2019 | 34.91 | 35.16 | 34.58 | 34.67 | 5,637,825 | -0.32(-0.92%) |
Aug 22, 2019 | 35.08 | 35.42 | 34.99 | 34.99 | 3,336,971 | -0.36(-1.01%) |
Aug 21, 2019 | 35.09 | 35.35 | 34.83 | 35.35 | 2,533,534 | +0.59(+1.69%) |
Aug 20, 2019 | 34.47 | 34.98 | 34.45 | 34.76 | 2,777,333 | +0.22(+0.64%) |
Aug 19, 2019 | 34.89 | 35.19 | 34.47 | 34.54 | 2,950,322 | -0.27(-0.77%) |
Aug 16, 2019 | 34.41 | 34.88 | 34.27 | 34.81 | 3,436,147 | +0.61(+1.80%) |
Aug 15, 2019 | 34.05 | 34.42 | 33.69 | 34.19 | 5,401,332 | +0.18(+0.52%) |
Aug 14, 2019 | 34.55 | 34.92 | 33.91 | 34.02 | 5,672,371 | -1.23(-3.48%) |
Aug 13, 2019 | 34.93 | 35.53 | 34.76 | 35.24 | 4,288,680 | +0.11(+0.30%) |
Aug 12, 2019 | 35.42 | 35.42 | 34.97 | 35.14 | 3,300,705 | -0.91(-2.52%) |
Aug 09, 2019 | 36.02 | 36.19 | 35.63 | 36.04 | 2,899,944 | -0.04(-0.12%) |
Aug 08, 2019 | 35.82 | 36.24 | 35.70 | 36.09 | 3,269,191 | +0.38(+1.07%) |
Aug 07, 2019 | 34.76 | 35.74 | 34.59 | 35.71 | 5,464,898 | +0.49(+1.39%) |
Aug 06, 2019 | 35.04 | 35.33 | 34.79 | 35.22 | 3,540,687 | +0.37(+1.07%) |
Aug 05, 2019 | 34.97 | 35.07 | 34.56 | 34.84 | 5,260,470 | -0.95(-2.66%) |
Aug 02, 2019 | 36.07 | 36.13 | 35.42 | 35.80 | 5,583,767 | -0.46(-1.28%) |
Aug 01, 2019 | 36.66 | 36.93 | 36.13 | 36.26 | 5,623,578 | -0.46(-1.26%) |
Jul 31, 2019 | 37.32 | 37.33 | 36.49 | 36.72 | 3,968,396 | -0.52(-1.39%) |
Jul 30, 2019 | 37.43 | 37.43 | 36.99 | 37.24 | 2,118,210 | -0.28(-0.76%) |
Jul 29, 2019 | 36.90 | 37.92 | 36.76 | 37.52 | 4,270,575 | +0.60(+1.64%) |
Jul 26, 2019 | 37.29 | 37.38 | 36.77 | 36.92 | 3,020,424 | -0.20(-0.55%) |
Jul 25, 2019 | 37.25 | 37.34 | 36.89 | 37.12 | 3,047,442 | -0.18(-0.48%) |
Jul 24, 2019 | 36.95 | 37.42 | 36.95 | 37.30 | 2,733,076 | +0.47(+1.28%) |
Jul 23, 2019 | 37.35 | 37.39 | 36.67 | 36.83 | 4,521,093 | -0.56(-1.50%) |
Jul 22, 2019 | 37.66 | 37.92 | 37.26 | 37.39 | 4,760,754 | -0.39(-1.04%) |
Jul 19, 2019 | 38.14 | 38.20 | 37.72 | 37.78 | 3,790,281 | -0.33(-0.86%) |
Jul 18, 2019 | 38.57 | 38.67 | 37.85 | 38.11 | 6,842,917 | -0.38(-0.99%) |
Jul 17, 2019 | 38.90 | 39.09 | 38.49 | 38.49 | 2,987,376 | -0.35(-0.89%) |
Jul 16, 2019 | 38.98 | 39.18 | 38.57 | 38.84 | 3,266,255 | -0.37(-0.95%) |
Jul 15, 2019 | 38.75 | 39.30 | 38.71 | 39.21 | 3,069,297 | +0.50(+1.29%) |
Jul 12, 2019 | 39.03 | 39.03 | 38.45 | 38.71 | 2,635,271 | -0.04(-0.11%) |
Jul 11, 2019 | 38.60 | 38.90 | 38.35 | 38.76 | 3,990,620 | +0.36(+0.93%) |
Jul 10, 2019 | 38.40 | 38.59 | 38.07 | 38.40 | 4,523,944 | +0.00(+0.00%) |
Jul 09, 2019 | 39.42 | 39.71 | 38.15 | 38.40 | 14,453,085 | -1.23(-3.10%) |
Jul 08, 2019 | 39.24 | 39.85 | 39.11 | 39.63 | 3,307,709 | +0.39(+1.00%) |
Jul 05, 2019 | 39.06 | 39.42 | 38.84 | 39.24 | 3,261,159 | +0.11(+0.27%) |
Jul 03, 2019 | 39.24 | 39.27 | 39.02 | 39.13 | 1,351,464 | +0.08(+0.20%) |
Jul 02, 2019 | 39.06 | 39.39 | 39.03 | 39.05 | 2,378,055 | +0.03(+0.07%) |
Jul 01, 2019 | 39.16 | 39.47 | 38.71 | 39.03 | 4,503,647 | +0.43(+1.11%) |
Jun 28, 2019 | 38.98 | 38.98 | 38.42 | 38.60 | 3,862,097 | -0.15(-0.39%) |
Jun 27, 2019 | 39.38 | 39.46 | 38.72 | 38.75 | 4,215,535 | -0.60(-1.52%) |
Jun 26, 2019 | 39.30 | 39.46 | 39.19 | 39.35 | 4,378,492 | +0.23(+0.59%) |
Jun 25, 2019 | 39.06 | 39.34 | 39.02 | 39.11 | 4,090,618 | -0.11(-0.27%) |
Jun 24, 2019 | 39.18 | 39.35 | 39.10 | 39.22 | 2,850,895 | +0.01(+0.02%) |
Jun 21, 2019 | 39.48 | 39.76 | 39.11 | 39.21 | 4,072,262 | -0.44(-1.12%) |
Jun 20, 2019 | 40.05 | 40.11 | 39.51 | 39.66 | 4,057,551 | +0.48(+1.23%) |
Jun 19, 2019 | 38.86 | 39.27 | 38.71 | 39.18 | 3,526,050 | +0.33(+0.85%) |
Jun 18, 2019 | 38.89 | 39.26 | 38.62 | 38.85 | 4,296,320 | +0.34(+0.88%) |
Jun 17, 2019 | 38.71 | 38.91 | 38.36 | 38.51 | 4,152,312 | -0.16(-0.41%) |
Jun 14, 2019 | 39.05 | 39.05 | 38.59 | 38.67 | 3,453,834 | -0.29(-0.74%) |
Jun 13, 2019 | 39.18 | 39.34 | 38.82 | 38.96 | 6,608,874 | -0.22(-0.56%) |
Jun 12, 2019 | 39.30 | 39.50 | 39.10 | 39.17 | 5,066,328 | -0.16(-0.40%) |
Jun 11, 2019 | 39.43 | 39.58 | 39.25 | 39.33 | 3,934,267 | +0.21(+0.54%) |
Jun 10, 2019 | 39.18 | 39.46 | 38.78 | 39.12 | 8,155,208 | +1.12(+2.96%) |
Jun 07, 2019 | 37.68 | 38.12 | 37.67 | 38.00 | 5,116,767 | +0.14(+0.37%) |
Jun 06, 2019 | 37.89 | 39.78 | 37.32 | 37.86 | 8,965,260 | -0.29(-0.75%) |
Jun 05, 2019 | 38.14 | 38.32 | 37.71 | 38.14 | 5,249,381 | +0.24(+0.64%) |
Jun 04, 2019 | 37.69 | 38.16 | 37.46 | 37.90 | 6,001,116 | +0.69(+1.85%) |