Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.85 | 37.88 | 37.58 | 37.77 | 4,913,092 | +0.05(+0.13%) |
Aug 29, 2019 | 37.62 | 37.79 | 37.43 | 37.72 | 4,852,307 | +0.34(+0.92%) |
Aug 28, 2019 | 37.40 | 37.64 | 37.09 | 37.37 | 5,664,368 | +0.07(+0.20%) |
Aug 27, 2019 | 37.47 | 37.58 | 37.26 | 37.30 | 4,916,931 | +0.03(+0.09%) |
Aug 26, 2019 | 37.09 | 37.33 | 36.98 | 37.27 | 4,364,541 | +0.33(+0.89%) |
Aug 23, 2019 | 37.51 | 37.68 | 36.76 | 36.94 | 6,111,128 | -0.58(-1.55%) |
Aug 22, 2019 | 37.29 | 37.58 | 37.16 | 37.52 | 4,511,351 | +0.18(+0.48%) |
Aug 21, 2019 | 36.82 | 37.36 | 36.81 | 37.34 | 5,184,131 | +0.45(+1.22%) |
Aug 20, 2019 | 37.10 | 37.10 | 36.68 | 36.89 | 3,772,470 | -0.16(-0.44%) |
Aug 19, 2019 | 36.67 | 37.18 | 36.58 | 37.05 | 5,455,571 | +0.37(+1.01%) |
Aug 16, 2019 | 36.26 | 36.73 | 36.18 | 36.68 | 5,733,057 | +0.46(+1.27%) |
Aug 15, 2019 | 35.73 | 36.39 | 35.73 | 36.22 | 5,033,157 | +0.48(+1.36%) |
Aug 14, 2019 | 36.03 | 36.31 | 35.66 | 35.74 | 4,379,977 | -0.53(-1.47%) |
Aug 13, 2019 | 36.19 | 36.53 | 36.08 | 36.27 | 3,929,678 | -0.30(-0.81%) |
Aug 12, 2019 | 36.33 | 36.62 | 36.21 | 36.57 | 2,670,632 | +0.28(+0.77%) |
Aug 09, 2019 | 36.38 | 36.63 | 36.24 | 36.29 | 3,755,494 | -0.04(-0.11%) |
Aug 08, 2019 | 35.78 | 36.43 | 35.56 | 36.33 | 2,913,628 | +0.56(+1.56%) |
Aug 07, 2019 | 35.62 | 36.01 | 35.20 | 35.77 | 3,643,518 | +0.12(+0.35%) |
Aug 06, 2019 | 35.55 | 35.77 | 35.05 | 35.65 | 5,552,711 | +0.30(+0.84%) |
Aug 05, 2019 | 35.98 | 36.00 | 35.06 | 35.35 | 13,989,025 | -0.66(-1.83%) |
Aug 02, 2019 | 36.27 | 36.31 | 35.87 | 36.01 | 11,395,887 | -0.11(-0.29%) |
Aug 01, 2019 | 35.69 | 36.35 | 35.51 | 36.12 | 8,815,931 | +0.33(+0.93%) |
Jul 31, 2019 | 36.18 | 36.29 | 35.68 | 35.78 | 10,184,872 | -0.42(-1.15%) |
Jul 30, 2019 | 36.17 | 36.42 | 35.66 | 36.20 | 7,312,772 | +0.01(+0.02%) |
Jul 29, 2019 | 36.01 | 36.20 | 35.90 | 36.19 | 5,975,385 | +0.33(+0.93%) |
Jul 26, 2019 | 35.81 | 35.97 | 35.57 | 35.86 | 7,020,273 | +0.15(+0.43%) |
Jul 25, 2019 | 35.35 | 35.85 | 35.22 | 35.70 | 6,716,518 | +0.20(+0.57%) |
Jul 24, 2019 | 35.96 | 35.97 | 35.12 | 35.50 | 5,721,813 | +0.24(+0.69%) |
Jul 23, 2019 | 35.47 | 35.50 | 35.18 | 35.26 | 10,102,470 | -0.23(-0.64%) |
Jul 22, 2019 | 35.37 | 35.58 | 35.12 | 35.48 | 3,000,098 | +0.09(+0.25%) |
Jul 19, 2019 | 35.72 | 35.97 | 35.39 | 35.39 | 2,478,040 | -0.44(-1.23%) |
Jul 18, 2019 | 35.63 | 35.85 | 35.19 | 35.83 | 3,123,670 | +0.24(+0.69%) |
Jul 17, 2019 | 35.58 | 35.91 | 35.56 | 35.59 | 2,673,248 | +0.15(+0.41%) |
Jul 16, 2019 | 35.58 | 35.72 | 35.22 | 35.44 | 2,704,119 | -0.25(-0.71%) |
Jul 15, 2019 | 35.26 | 35.69 | 35.18 | 35.69 | 4,331,502 | +0.37(+1.04%) |
Jul 12, 2019 | 35.51 | 35.57 | 35.14 | 35.33 | 4,296,113 | -0.15(-0.41%) |
Jul 11, 2019 | 35.34 | 35.64 | 35.04 | 35.47 | 2,755,276 | +0.08(+0.23%) |
Jul 10, 2019 | 35.53 | 35.63 | 35.32 | 35.39 | 2,256,671 | -0.04(-0.11%) |
Jul 09, 2019 | 35.44 | 35.50 | 35.12 | 35.43 | 2,863,783 | -0.01(-0.02%) |
Jul 08, 2019 | 35.64 | 35.75 | 35.25 | 35.44 | 2,248,748 | -0.15(-0.41%) |
Jul 05, 2019 | 35.43 | 35.67 | 34.97 | 35.59 | 2,178,468 | -0.07(-0.21%) |
Jul 03, 2019 | 35.52 | 35.85 | 35.45 | 35.66 | 2,293,726 | +0.32(+0.90%) |
Jul 02, 2019 | 34.86 | 35.41 | 34.86 | 35.34 | 3,280,985 | +0.56(+1.61%) |
Jul 01, 2019 | 34.91 | 35.04 | 34.50 | 34.78 | 3,367,562 | -0.06(-0.16%) |
Jun 28, 2019 | 34.55 | 34.91 | 34.49 | 34.84 | 8,096,790 | +0.24(+0.71%) |
Jun 27, 2019 | 34.64 | 34.81 | 34.53 | 34.60 | 3,551,882 | -0.02(-0.05%) |
Jun 26, 2019 | 35.31 | 35.38 | 34.56 | 34.61 | 3,799,483 | -0.76(-2.14%) |
Jun 25, 2019 | 35.47 | 35.59 | 35.33 | 35.37 | 3,923,958 | -0.12(-0.34%) |
Jun 24, 2019 | 35.58 | 35.65 | 35.31 | 35.49 | 2,610,848 | -0.06(-0.16%) |
Jun 21, 2019 | 35.56 | 35.90 | 35.30 | 35.55 | 7,334,590 | +0.01(+0.02%) |
Jun 20, 2019 | 35.52 | 35.74 | 35.09 | 35.54 | 3,517,756 | +0.18(+0.51%) |
Jun 19, 2019 | 35.21 | 35.56 | 34.84 | 35.36 | 7,398,038 | -0.05(-0.14%) |
Jun 18, 2019 | 35.86 | 35.86 | 35.12 | 35.41 | 4,323,947 | -0.15(-0.43%) |
Jun 17, 2019 | 35.79 | 35.89 | 35.49 | 35.56 | 2,820,959 | -0.22(-0.61%) |
Jun 14, 2019 | 35.34 | 35.86 | 35.23 | 35.78 | 3,209,766 | +0.50(+1.43%) |
Jun 13, 2019 | 35.37 | 35.53 | 35.11 | 35.28 | 2,953,919 | -0.02(-0.05%) |
Jun 12, 2019 | 34.78 | 35.30 | 34.78 | 35.30 | 2,604,770 | +0.50(+1.45%) |
Jun 11, 2019 | 35.00 | 35.10 | 34.54 | 34.79 | 2,562,737 | -0.22(-0.63%) |
Jun 10, 2019 | 35.03 | 35.13 | 34.74 | 35.01 | 2,437,085 | -0.02(-0.05%) |
Jun 07, 2019 | 35.54 | 35.90 | 35.02 | 35.03 | 5,332,694 | -0.28(-0.81%) |
Jun 06, 2019 | 35.13 | 35.43 | 35.03 | 35.31 | 4,003,045 | +0.26(+0.74%) |
Jun 05, 2019 | 34.20 | 35.19 | 34.16 | 35.05 | 5,375,257 | +1.00(+2.94%) |
Jun 04, 2019 | 33.96 | 34.09 | 33.34 | 34.05 | 2,796,033 | +0.13(+0.38%) |