Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.17 | 34.76 | 34.00 | 34.43 | 1,048,000 | +0.46(+1.35%) |
Aug 29, 2019 | 33.80 | 34.52 | 33.73 | 33.97 | 1,241,617 | +0.32(+0.95%) |
Aug 28, 2019 | 34.34 | 34.34 | 33.62 | 33.65 | 1,266,375 | -0.69(-2.01%) |
Aug 27, 2019 | 34.92 | 35.16 | 34.13 | 34.34 | 1,937,973 | -0.41(-1.18%) |
Aug 26, 2019 | 35.03 | 35.20 | 34.47 | 34.75 | 2,169,315 | -0.19(-0.54%) |
Aug 23, 2019 | 35.62 | 35.87 | 34.80 | 34.94 | 1,689,700 | -0.75(-2.10%) |
Aug 22, 2019 | 34.78 | 35.73 | 34.78 | 35.69 | 997,052 | +0.79(+2.26%) |
Aug 21, 2019 | 35.33 | 35.66 | 34.73 | 34.90 | 1,792,710 | -0.19(-0.54%) |
Aug 20, 2019 | 36.45 | 36.45 | 35.01 | 35.09 | 1,274,614 | -1.35(-3.70%) |
Aug 19, 2019 | 36.91 | 37.32 | 36.04 | 36.44 | 1,136,408 | -0.04(-0.11%) |
Aug 16, 2019 | 35.29 | 36.73 | 35.29 | 36.48 | 1,108,400 | +1.36(+3.87%) |
Aug 15, 2019 | 36.03 | 36.50 | 35.09 | 35.12 | 1,166,309 | -0.94(-2.61%) |
Aug 14, 2019 | 36.66 | 36.72 | 36.05 | 36.06 | 1,074,045 | -0.93(-2.51%) |
Aug 13, 2019 | 36.93 | 37.69 | 36.79 | 36.99 | 1,307,229 | -0.04(-0.11%) |
Aug 12, 2019 | 37.69 | 37.75 | 36.55 | 37.03 | 1,313,328 | -0.89(-2.35%) |
Aug 09, 2019 | 38.00 | 38.41 | 37.66 | 37.92 | 1,375,800 | -0.23(-0.60%) |
Aug 08, 2019 | 38.21 | 38.48 | 37.81 | 38.15 | 1,529,584 | +0.12(+0.32%) |
Aug 07, 2019 | 38.18 | 38.34 | 37.49 | 38.03 | 1,629,262 | -0.28(-0.73%) |
Aug 06, 2019 | 38.31 | 38.40 | 37.28 | 38.31 | 2,256,486 | +0.20(+0.52%) |
Aug 05, 2019 | 37.75 | 38.21 | 37.11 | 38.11 | 2,500,024 | +0.11(+0.29%) |
Aug 02, 2019 | 37.45 | 40.22 | 36.62 | 38.00 | 6,353,100 | -2.76(-6.77%) |
Aug 01, 2019 | 41.00 | 41.96 | 40.69 | 40.76 | 1,876,822 | -0.26(-0.63%) |
Jul 31, 2019 | 41.61 | 42.16 | 40.93 | 41.02 | 1,269,268 | -0.54(-1.30%) |
Jul 30, 2019 | 41.45 | 42.36 | 41.17 | 41.56 | 1,576,486 | +0.15(+0.36%) |
Jul 29, 2019 | 41.50 | 41.67 | 39.96 | 41.41 | 2,261,723 | -0.11(-0.26%) |
Jul 26, 2019 | 40.44 | 41.73 | 40.28 | 41.52 | 1,994,100 | +1.26(+3.13%) |
Jul 25, 2019 | 39.76 | 40.32 | 39.36 | 40.26 | 1,294,537 | +0.40(+1.00%) |
Jul 24, 2019 | 40.54 | 41.01 | 39.81 | 39.86 | 2,034,046 | -0.70(-1.73%) |
Jul 23, 2019 | 41.38 | 41.49 | 40.40 | 40.56 | 1,829,161 | -0.74(-1.79%) |
Jul 22, 2019 | 41.20 | 41.43 | 40.64 | 41.30 | 2,573,148 | +0.33(+0.81%) |
Jul 19, 2019 | 42.03 | 42.28 | 40.93 | 40.97 | 2,148,300 | -1.03(-2.45%) |
Jul 18, 2019 | 40.62 | 42.10 | 40.55 | 42.00 | 2,489,262 | +1.49(+3.68%) |
Jul 17, 2019 | 40.80 | 40.95 | 39.47 | 40.51 | 4,618,873 | -1.36(-3.25%) |
Jul 16, 2019 | 40.81 | 42.03 | 40.62 | 41.87 | 1,857,590 | +1.18(+2.90%) |
Jul 15, 2019 | 41.69 | 41.88 | 40.62 | 40.69 | 2,244,389 | -0.88(-2.12%) |
Jul 12, 2019 | 41.34 | 41.70 | 41.25 | 41.57 | 1,100,700 | +0.09(+0.22%) |
Jul 11, 2019 | 41.78 | 42.27 | 41.33 | 41.48 | 1,720,181 | -0.24(-0.58%) |
Jul 10, 2019 | 41.92 | 42.36 | 41.70 | 41.72 | 1,618,868 | -0.12(-0.29%) |
Jul 09, 2019 | 42.29 | 42.44 | 41.20 | 41.84 | 3,868,727 | -0.51(-1.20%) |
Jul 08, 2019 | 42.99 | 43.27 | 42.28 | 42.35 | 3,636,050 | -0.64(-1.49%) |
Jul 05, 2019 | 42.76 | 43.17 | 42.27 | 42.99 | 1,233,900 | +0.25(+0.58%) |
Jul 03, 2019 | 42.50 | 42.88 | 41.78 | 42.74 | 1,347,600 | -0.19(-0.44%) |
Jul 02, 2019 | 42.70 | 43.31 | 42.55 | 42.93 | 1,143,866 | +0.33(+0.77%) |
Jul 01, 2019 | 43.22 | 43.55 | 42.05 | 42.60 | 2,492,986 | -0.16(-0.37%) |
Jun 28, 2019 | 42.74 | 43.25 | 42.37 | 42.76 | 2,751,300 | +0.13(+0.30%) |
Jun 27, 2019 | 42.94 | 43.03 | 42.34 | 42.63 | 1,479,966 | -0.23(-0.54%) |
Jun 26, 2019 | 42.40 | 43.25 | 42.33 | 42.86 | 1,845,468 | +0.36(+0.85%) |
Jun 25, 2019 | 42.25 | 43.14 | 42.21 | 42.50 | 1,664,939 | +0.30(+0.71%) |
Jun 24, 2019 | 43.61 | 43.61 | 42.01 | 42.20 | 3,273,494 | -1.41(-3.23%) |
Jun 21, 2019 | 41.28 | 44.01 | 40.75 | 43.61 | 4,474,500 | +2.36(+5.72%) |
Jun 20, 2019 | 42.97 | 42.97 | 41.00 | 41.25 | 4,060,475 | -1.39(-3.26%) |
Jun 19, 2019 | 43.86 | 43.90 | 42.52 | 42.64 | 2,343,002 | -1.26(-2.87%) |
Jun 18, 2019 | 43.33 | 43.90 | 43.13 | 43.90 | 2,149,774 | +0.86(+2.00%) |
Jun 17, 2019 | 44.13 | 44.13 | 43.01 | 43.04 | 1,426,118 | -1.09(-2.47%) |
Jun 14, 2019 | 43.49 | 44.15 | 43.18 | 44.13 | 1,473,700 | +0.64(+1.47%) |
Jun 13, 2019 | 43.25 | 43.90 | 43.11 | 43.49 | 1,558,665 | +0.20(+0.46%) |
Jun 12, 2019 | 43.78 | 43.92 | 43.14 | 43.29 | 1,260,871 | -0.48(-1.10%) |
Jun 11, 2019 | 43.61 | 43.87 | 43.41 | 43.77 | 1,239,539 | +0.28(+0.64%) |
Jun 10, 2019 | 43.39 | 43.71 | 43.02 | 43.49 | 3,367,507 | +0.14(+0.32%) |
Jun 07, 2019 | 43.42 | 43.69 | 43.01 | 43.35 | 1,542,400 | +0.08(+0.18%) |
Jun 06, 2019 | 42.94 | 43.50 | 42.49 | 43.27 | 1,224,066 | +0.33(+0.77%) |
Jun 05, 2019 | 43.56 | 43.96 | 42.93 | 42.94 | 1,713,064 | -0.47(-1.08%) |
Jun 04, 2019 | 43.75 | 44.17 | 42.95 | 43.41 | 3,081,134 | -0.19(-0.44%) |