Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.48 | 34.76 | 34.20 | 34.42 | 8,208,430 | -0.19(-0.55%) |
Aug 29, 2019 | 35.34 | 35.35 | 34.33 | 34.61 | 8,058,307 | -0.66(-1.86%) |
Aug 28, 2019 | 35.34 | 35.58 | 34.92 | 35.27 | 8,704,851 | +0.10(+0.29%) |
Aug 27, 2019 | 34.18 | 35.37 | 34.14 | 35.16 | 10,499,721 | +1.12(+3.30%) |
Aug 26, 2019 | 34.13 | 34.43 | 33.83 | 34.04 | 6,487,646 | +0.13(+0.38%) |
Aug 23, 2019 | 33.51 | 34.25 | 33.23 | 33.91 | 12,006,869 | +0.70(+2.10%) |
Aug 22, 2019 | 33.16 | 33.44 | 33.05 | 33.21 | 4,840,240 | -0.03(-0.10%) |
Aug 21, 2019 | 33.07 | 33.35 | 32.96 | 33.25 | 5,593,094 | -0.03(-0.10%) |
Aug 20, 2019 | 33.01 | 33.50 | 32.95 | 33.28 | 10,252,832 | +0.38(+1.15%) |
Aug 19, 2019 | 32.82 | 33.21 | 32.65 | 32.90 | 5,912,727 | -0.39(-1.17%) |
Aug 16, 2019 | 32.92 | 33.35 | 32.88 | 33.29 | 7,796,902 | +0.05(+0.16%) |
Aug 15, 2019 | 32.63 | 33.38 | 32.56 | 33.24 | 7,281,677 | +0.47(+1.45%) |
Aug 14, 2019 | 33.31 | 33.85 | 32.76 | 32.76 | 13,855,429 | +0.27(+0.82%) |
Aug 13, 2019 | 33.75 | 33.75 | 32.16 | 32.50 | 11,865,358 | -0.69(-2.08%) |
Aug 12, 2019 | 33.95 | 34.05 | 32.90 | 33.19 | 6,970,377 | -0.49(-1.46%) |
Aug 09, 2019 | 33.85 | 34.08 | 33.61 | 33.68 | 7,146,059 | -0.22(-0.66%) |
Aug 08, 2019 | 33.68 | 34.04 | 33.48 | 33.90 | 10,060,350 | -0.05(-0.15%) |
Aug 07, 2019 | 33.48 | 34.46 | 33.45 | 33.95 | 18,321,682 | +1.17(+3.58%) |
Aug 06, 2019 | 32.17 | 32.85 | 31.96 | 32.78 | 9,136,639 | +0.49(+1.52%) |
Aug 05, 2019 | 32.71 | 33.01 | 32.14 | 32.29 | 12,290,293 | +0.44(+1.38%) |
Aug 02, 2019 | 31.78 | 32.15 | 31.63 | 31.85 | 6,817,277 | -0.21(-0.65%) |
Aug 01, 2019 | 31.04 | 32.26 | 30.76 | 32.06 | 13,831,604 | +0.54(+1.73%) |
Jul 31, 2019 | 32.34 | 32.44 | 31.09 | 31.51 | 12,385,078 | -1.04(-3.21%) |
Jul 30, 2019 | 32.62 | 32.73 | 32.25 | 32.56 | 5,178,831 | +0.02(+0.05%) |
Jul 29, 2019 | 32.34 | 32.59 | 32.09 | 32.54 | 9,057,784 | +0.37(+1.15%) |
Jul 26, 2019 | 32.82 | 32.95 | 31.84 | 32.17 | 12,049,051 | -0.84(-2.54%) |
Jul 25, 2019 | 33.07 | 34.24 | 32.03 | 33.01 | 15,608,797 | -0.91(-2.67%) |
Jul 24, 2019 | 34.16 | 34.31 | 33.81 | 33.91 | 9,047,552 | -0.28(-0.81%) |
Jul 23, 2019 | 34.38 | 34.80 | 34.08 | 34.19 | 7,703,895 | -0.24(-0.70%) |
Jul 22, 2019 | 33.96 | 34.44 | 33.82 | 34.43 | 7,582,814 | +0.53(+1.55%) |
Jul 19, 2019 | 33.89 | 34.37 | 33.57 | 33.90 | 8,365,810 | -0.35(-1.03%) |
Jul 18, 2019 | 33.51 | 34.50 | 33.38 | 34.26 | 10,549,101 | +0.55(+1.64%) |
Jul 17, 2019 | 33.47 | 33.93 | 33.33 | 33.70 | 7,458,131 | +0.32(+0.96%) |
Jul 16, 2019 | 33.76 | 33.86 | 33.26 | 33.38 | 7,582,147 | -0.41(-1.23%) |
Jul 15, 2019 | 33.98 | 34.06 | 33.53 | 33.80 | 4,942,454 | -0.22(-0.63%) |
Jul 12, 2019 | 33.97 | 34.08 | 33.79 | 34.01 | 4,826,273 | +0.12(+0.36%) |
Jul 11, 2019 | 33.64 | 33.99 | 33.44 | 33.89 | 7,663,936 | +0.20(+0.59%) |
Jul 10, 2019 | 33.64 | 33.76 | 33.43 | 33.70 | 7,086,014 | +0.25(+0.75%) |
Jul 09, 2019 | 32.81 | 33.45 | 32.79 | 33.45 | 5,927,983 | +0.41(+1.23%) |
Jul 08, 2019 | 33.29 | 33.37 | 32.82 | 33.04 | 5,586,573 | -0.11(-0.34%) |
Jul 05, 2019 | 32.68 | 33.25 | 32.24 | 33.15 | 7,627,817 | -0.29(-0.88%) |
Jul 03, 2019 | 33.29 | 33.57 | 33.04 | 33.45 | 5,851,674 | +0.28(+0.83%) |
Jul 02, 2019 | 32.82 | 33.25 | 32.62 | 33.17 | 8,325,142 | +0.46(+1.40%) |
Jul 01, 2019 | 32.47 | 32.78 | 32.11 | 32.71 | 10,213,827 | -0.48(-1.46%) |
Jun 28, 2019 | 32.82 | 33.20 | 32.68 | 33.20 | 10,583,728 | +0.34(+1.02%) |
Jun 27, 2019 | 32.69 | 32.90 | 32.52 | 32.86 | 8,382,262 | -0.16(-0.50%) |
Jun 26, 2019 | 32.31 | 33.07 | 32.11 | 33.02 | 11,414,071 | +0.25(+0.76%) |
Jun 25, 2019 | 33.35 | 33.43 | 32.74 | 32.77 | 15,650,397 | -0.40(-1.20%) |
Jun 24, 2019 | 32.57 | 33.17 | 32.29 | 33.17 | 15,765,854 | +0.82(+2.53%) |
Jun 21, 2019 | 32.44 | 32.69 | 32.16 | 32.35 | 22,089,252 | -0.08(-0.24%) |
Jun 20, 2019 | 32.44 | 33.20 | 32.25 | 32.43 | 23,075,312 | +1.05(+3.36%) |
Jun 19, 2019 | 30.86 | 31.50 | 30.73 | 31.37 | 13,489,470 | +0.30(+0.97%) |
Jun 18, 2019 | 31.50 | 31.61 | 30.90 | 31.07 | 10,760,147 | -0.18(-0.58%) |
Jun 17, 2019 | 30.99 | 31.28 | 30.77 | 31.25 | 8,616,857 | +0.25(+0.81%) |
Jun 14, 2019 | 30.86 | 31.27 | 30.80 | 31.00 | 11,083,218 | +0.33(+1.07%) |
Jun 13, 2019 | 30.66 | 30.93 | 30.52 | 30.68 | 9,417,423 | +0.07(+0.23%) |
Jun 12, 2019 | 30.28 | 30.77 | 30.28 | 30.61 | 10,530,058 | +0.47(+1.58%) |
Jun 11, 2019 | 30.43 | 30.54 | 30.05 | 30.13 | 18,329,900 | -0.32(-1.05%) |
Jun 10, 2019 | 30.32 | 30.49 | 30.07 | 30.45 | 11,133,638 | -0.33(-1.07%) |
Jun 07, 2019 | 30.62 | 30.93 | 30.43 | 30.78 | 13,156,736 | +0.31(+1.02%) |
Jun 06, 2019 | 29.86 | 30.54 | 29.77 | 30.47 | 13,496,161 | +0.71(+2.38%) |
Jun 05, 2019 | 29.80 | 29.99 | 29.39 | 29.76 | 11,716,347 | +0.23(+0.79%) |
Jun 04, 2019 | 28.79 | 29.53 | 28.57 | 29.53 | 14,271,384 | +0.63(+2.17%) |