Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.93 | 34.37 | 33.55 | 33.78 | 1,562,732 | +0.10(+0.29%) |
Aug 29, 2019 | 33.17 | 33.88 | 32.99 | 33.69 | 1,948,727 | +0.98(+2.99%) |
Aug 28, 2019 | 31.60 | 32.89 | 31.59 | 32.71 | 3,343,359 | +0.86(+2.71%) |
Aug 27, 2019 | 32.13 | 32.26 | 31.49 | 31.84 | 2,689,193 | -0.12(-0.39%) |
Aug 26, 2019 | 32.81 | 32.88 | 31.84 | 31.97 | 1,639,671 | -0.31(-0.96%) |
Aug 23, 2019 | 33.71 | 33.88 | 32.15 | 32.28 | 2,174,016 | -1.65(-4.85%) |
Aug 22, 2019 | 34.33 | 34.49 | 33.28 | 33.93 | 1,916,030 | -0.33(-0.96%) |
Aug 21, 2019 | 34.14 | 34.86 | 33.92 | 34.25 | 1,532,046 | +0.44(+1.29%) |
Aug 20, 2019 | 34.41 | 34.45 | 33.79 | 33.82 | 1,855,330 | -0.63(-1.83%) |
Aug 19, 2019 | 34.34 | 34.54 | 33.74 | 34.45 | 2,008,929 | +0.67(+1.97%) |
Aug 16, 2019 | 34.36 | 34.77 | 33.77 | 33.78 | 2,399,931 | -0.41(-1.20%) |
Aug 15, 2019 | 34.45 | 34.64 | 33.70 | 34.19 | 1,474,444 | -0.11(-0.31%) |
Aug 14, 2019 | 35.46 | 35.82 | 34.27 | 34.30 | 2,383,189 | -2.00(-5.51%) |
Aug 13, 2019 | 35.74 | 36.43 | 35.21 | 36.30 | 1,599,732 | +0.38(+1.06%) |
Aug 12, 2019 | 37.53 | 37.73 | 35.91 | 35.92 | 2,044,341 | -2.04(-5.37%) |
Aug 09, 2019 | 37.58 | 38.58 | 36.62 | 37.95 | 2,399,818 | -0.52(-1.34%) |
Aug 08, 2019 | 37.35 | 41.03 | 37.13 | 38.47 | 4,034,790 | +1.65(+4.49%) |
Aug 07, 2019 | 37.44 | 38.19 | 36.65 | 36.82 | 3,718,850 | -0.92(-2.43%) |
Aug 06, 2019 | 37.63 | 38.04 | 37.23 | 37.73 | 1,374,296 | +0.42(+1.12%) |
Aug 05, 2019 | 37.79 | 38.29 | 37.03 | 37.31 | 1,959,240 | -1.23(-3.18%) |
Aug 02, 2019 | 38.15 | 39.09 | 38.02 | 38.54 | 1,295,436 | -0.28(-0.73%) |
Aug 01, 2019 | 39.31 | 39.96 | 38.68 | 38.83 | 1,118,172 | -0.44(-1.11%) |
Jul 31, 2019 | 39.45 | 40.16 | 38.99 | 39.26 | 1,233,436 | -0.04(-0.11%) |
Jul 30, 2019 | 39.89 | 40.00 | 39.19 | 39.31 | 1,666,942 | -1.00(-2.49%) |
Jul 29, 2019 | 41.40 | 41.51 | 39.34 | 40.31 | 1,964,986 | -1.13(-2.73%) |
Jul 26, 2019 | 41.40 | 41.65 | 41.00 | 41.44 | 1,279,356 | +0.53(+1.30%) |
Jul 25, 2019 | 41.78 | 41.78 | 40.72 | 40.91 | 1,066,729 | -0.76(-1.84%) |
Jul 24, 2019 | 40.89 | 41.69 | 40.78 | 41.67 | 1,339,157 | +0.74(+1.80%) |
Jul 23, 2019 | 39.89 | 41.13 | 39.68 | 40.93 | 1,667,683 | +1.27(+3.21%) |
Jul 22, 2019 | 40.28 | 40.28 | 39.38 | 39.66 | 1,319,661 | -0.24(-0.60%) |
Jul 19, 2019 | 40.79 | 40.88 | 39.88 | 39.90 | 1,602,090 | -0.89(-2.18%) |
Jul 18, 2019 | 40.50 | 41.24 | 40.24 | 40.79 | 2,157,678 | +0.23(+0.57%) |
Jul 17, 2019 | 41.67 | 41.67 | 40.55 | 40.56 | 1,437,069 | -1.02(-2.46%) |
Jul 16, 2019 | 40.56 | 41.64 | 40.56 | 41.58 | 1,681,747 | +0.89(+2.19%) |
Jul 15, 2019 | 40.30 | 40.83 | 40.04 | 40.69 | 999,012 | +0.47(+1.17%) |
Jul 12, 2019 | 40.99 | 41.11 | 40.11 | 40.22 | 1,485,253 | -0.64(-1.57%) |
Jul 11, 2019 | 40.75 | 40.94 | 40.25 | 40.86 | 1,132,473 | +0.13(+0.33%) |
Jul 10, 2019 | 40.95 | 41.08 | 40.41 | 40.73 | 1,527,347 | +0.01(+0.02%) |
Jul 09, 2019 | 40.28 | 40.98 | 39.85 | 40.72 | 1,872,096 | +0.22(+0.55%) |
Jul 08, 2019 | 42.12 | 42.20 | 40.42 | 40.50 | 1,857,468 | -1.81(-4.27%) |
Jul 05, 2019 | 41.41 | 42.33 | 41.24 | 42.30 | 853,953 | +0.68(+1.65%) |
Jul 03, 2019 | 42.17 | 42.27 | 41.51 | 41.62 | 733,518 | -0.40(-0.95%) |
Jul 02, 2019 | 41.50 | 42.07 | 41.14 | 42.02 | 1,555,189 | +0.26(+0.62%) |
Jul 01, 2019 | 41.88 | 42.37 | 41.48 | 41.76 | 1,126,472 | +0.60(+1.45%) |
Jun 28, 2019 | 41.67 | 41.79 | 40.66 | 41.16 | 1,545,077 | -0.26(-0.62%) |
Jun 27, 2019 | 40.19 | 41.67 | 39.60 | 41.42 | 2,678,836 | +2.25(+5.74%) |
Jun 26, 2019 | 39.87 | 40.40 | 39.12 | 39.17 | 1,882,936 | -0.41(-1.03%) |
Jun 25, 2019 | 41.35 | 41.47 | 39.55 | 39.58 | 2,259,440 | -1.69(-4.09%) |
Jun 24, 2019 | 41.94 | 42.31 | 41.24 | 41.27 | 1,514,630 | -0.79(-1.88%) |
Jun 21, 2019 | 41.62 | 42.14 | 41.41 | 42.06 | 1,997,693 | +0.49(+1.18%) |
Jun 20, 2019 | 42.46 | 42.52 | 41.47 | 41.57 | 1,408,502 | -0.39(-0.93%) |
Jun 19, 2019 | 42.11 | 43.10 | 41.61 | 41.96 | 2,159,207 | +0.78(+1.90%) |
Jun 18, 2019 | 40.88 | 41.67 | 40.82 | 41.18 | 1,132,935 | +0.56(+1.38%) |
Jun 17, 2019 | 40.55 | 40.81 | 40.39 | 40.62 | 1,153,763 | +0.12(+0.29%) |
Jun 14, 2019 | 41.45 | 41.47 | 40.48 | 40.51 | 851,254 | -0.65(-1.58%) |
Jun 13, 2019 | 40.52 | 41.48 | 40.52 | 41.16 | 1,101,862 | +0.74(+1.83%) |
Jun 12, 2019 | 40.74 | 41.14 | 40.15 | 40.42 | 1,066,164 | -0.32(-0.79%) |
Jun 11, 2019 | 40.90 | 41.18 | 40.54 | 40.74 | 926,229 | +0.14(+0.35%) |
Jun 10, 2019 | 40.66 | 41.22 | 40.56 | 40.60 | 819,391 | +0.34(+0.84%) |
Jun 07, 2019 | 40.21 | 40.89 | 39.86 | 40.26 | 1,561,833 | +0.38(+0.96%) |
Jun 06, 2019 | 40.03 | 40.24 | 39.46 | 39.88 | 1,017,414 | -0.19(-0.47%) |
Jun 05, 2019 | 40.53 | 40.83 | 39.66 | 40.06 | 1,106,183 | -0.28(-0.68%) |
Jun 04, 2019 | 38.27 | 40.36 | 38.04 | 40.34 | 2,515,632 | +2.40(+6.33%) |