Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.90 | 36.12 | 35.39 | 35.63 | 1,871,300 | -0.20(-0.56%) |
Aug 29, 2019 | 35.97 | 36.31 | 35.57 | 35.83 | 1,830,917 | +0.33(+0.93%) |
Aug 28, 2019 | 34.88 | 35.66 | 34.82 | 35.50 | 1,665,155 | +0.41(+1.17%) |
Aug 27, 2019 | 34.44 | 35.24 | 34.20 | 35.09 | 5,104,192 | +1.04(+3.05%) |
Aug 26, 2019 | 33.96 | 34.43 | 33.70 | 34.05 | 2,942,089 | +0.10(+0.29%) |
Aug 23, 2019 | 34.03 | 34.87 | 33.59 | 33.95 | 2,161,600 | -0.28(-0.82%) |
Aug 22, 2019 | 34.32 | 34.63 | 34.05 | 34.23 | 1,578,286 | +0.02(+0.06%) |
Aug 21, 2019 | 33.82 | 34.43 | 33.60 | 34.21 | 2,316,187 | +0.69(+2.06%) |
Aug 20, 2019 | 33.50 | 34.00 | 33.28 | 33.52 | 2,128,161 | +0.04(+0.12%) |
Aug 19, 2019 | 33.21 | 33.93 | 33.21 | 33.48 | 2,427,565 | +0.60(+1.82%) |
Aug 16, 2019 | 32.01 | 32.97 | 32.01 | 32.88 | 3,206,900 | +1.04(+3.27%) |
Aug 15, 2019 | 32.00 | 32.23 | 31.63 | 31.84 | 3,084,133 | +0.07(+0.22%) |
Aug 14, 2019 | 31.86 | 32.10 | 31.10 | 31.77 | 3,259,080 | -0.58(-1.79%) |
Aug 13, 2019 | 32.02 | 33.00 | 32.00 | 32.35 | 2,237,018 | +0.07(+0.22%) |
Aug 12, 2019 | 31.91 | 32.78 | 31.91 | 32.28 | 2,420,674 | +0.08(+0.25%) |
Aug 09, 2019 | 32.20 | 32.39 | 31.67 | 32.20 | 1,759,100 | +0.00(+0.00%) |
Aug 08, 2019 | 32.12 | 32.44 | 31.95 | 32.20 | 3,102,878 | +0.47(+1.48%) |
Aug 07, 2019 | 31.22 | 32.05 | 30.99 | 31.73 | 4,661,456 | +0.34(+1.08%) |
Aug 06, 2019 | 31.33 | 31.75 | 30.92 | 31.39 | 2,838,977 | +0.80(+2.62%) |
Aug 05, 2019 | 31.59 | 32.05 | 30.78 | 30.59 | 7,965,219 | -1.96(-6.02%) |
Aug 02, 2019 | 32.07 | 32.56 | 31.90 | 32.55 | 3,084,500 | +0.16(+0.49%) |
Aug 01, 2019 | 32.51 | 33.35 | 32.22 | 32.39 | 4,257,003 | +0.19(+0.59%) |
Jul 31, 2019 | 32.16 | 32.56 | 31.88 | 32.20 | 2,941,628 | +0.04(+0.12%) |
Jul 30, 2019 | 32.24 | 32.44 | 31.74 | 32.16 | 4,239,752 | +0.10(+0.31%) |
Jul 29, 2019 | 32.63 | 33.01 | 31.76 | 32.06 | 6,843,496 | -0.71(-2.17%) |
Jul 26, 2019 | 32.95 | 33.72 | 32.68 | 32.77 | 8,900,100 | -0.47(-1.41%) |
Jul 25, 2019 | 34.24 | 34.70 | 32.00 | 33.24 | 19,844,832 | -4.27(-11.38%) |
Jul 24, 2019 | 37.30 | 37.70 | 36.72 | 37.51 | 2,557,852 | +0.28(+0.75%) |
Jul 23, 2019 | 37.80 | 37.98 | 36.27 | 37.23 | 3,929,559 | +0.97(+2.68%) |
Jul 22, 2019 | 36.17 | 36.56 | 36.06 | 36.26 | 1,755,759 | +0.08(+0.22%) |
Jul 19, 2019 | 36.64 | 37.13 | 36.15 | 36.18 | 1,942,700 | -0.24(-0.66%) |
Jul 18, 2019 | 36.83 | 36.88 | 36.19 | 36.42 | 2,250,568 | -0.57(-1.54%) |
Jul 17, 2019 | 37.48 | 37.58 | 36.87 | 36.99 | 1,378,193 | -0.31(-0.83%) |
Jul 16, 2019 | 37.49 | 37.54 | 36.59 | 37.30 | 1,772,776 | +0.10(+0.27%) |
Jul 15, 2019 | 36.85 | 37.74 | 36.80 | 37.20 | 2,749,792 | +1.30(+3.62%) |
Jul 12, 2019 | 36.21 | 36.60 | 35.52 | 35.90 | 2,361,300 | -0.09(-0.25%) |
Jul 11, 2019 | 36.65 | 36.65 | 35.89 | 35.99 | 1,927,996 | -0.50(-1.37%) |
Jul 10, 2019 | 37.34 | 37.56 | 36.26 | 36.49 | 2,514,483 | -0.51(-1.38%) |
Jul 09, 2019 | 36.41 | 37.46 | 36.30 | 37.00 | 3,522,499 | +0.20(+0.54%) |
Jul 08, 2019 | 37.56 | 37.57 | 35.54 | 36.80 | 4,711,721 | -1.45(-3.79%) |
Jul 05, 2019 | 38.62 | 38.75 | 37.68 | 38.25 | 1,925,100 | -0.25(-0.65%) |
Jul 03, 2019 | 39.50 | 39.50 | 38.02 | 38.50 | 2,000,400 | -1.06(-2.68%) |
Jul 02, 2019 | 39.30 | 39.59 | 38.99 | 39.56 | 2,468,427 | +0.26(+0.66%) |
Jul 01, 2019 | 39.00 | 39.66 | 38.94 | 39.30 | 4,345,315 | +1.20(+3.15%) |
Jun 28, 2019 | 38.00 | 38.31 | 37.38 | 38.10 | 1,655,100 | +0.01(+0.03%) |
Jun 27, 2019 | 37.65 | 38.39 | 37.48 | 38.09 | 2,199,889 | +0.59(+1.57%) |
Jun 26, 2019 | 36.60 | 37.74 | 36.60 | 37.50 | 2,097,986 | +1.15(+3.16%) |
Jun 25, 2019 | 36.15 | 37.14 | 36.10 | 36.35 | 2,515,111 | -0.07(-0.19%) |
Jun 24, 2019 | 37.22 | 37.28 | 35.22 | 36.42 | 3,747,348 | -1.26(-3.34%) |
Jun 21, 2019 | 37.69 | 37.98 | 37.40 | 37.68 | 2,285,200 | -0.30(-0.79%) |
Jun 20, 2019 | 38.70 | 39.27 | 37.91 | 37.98 | 2,369,104 | -0.13(-0.34%) |
Jun 19, 2019 | 37.87 | 38.24 | 37.50 | 38.11 | 2,015,026 | +0.81(+2.17%) |
Jun 18, 2019 | 36.66 | 38.18 | 36.66 | 37.30 | 3,255,330 | +0.57(+1.55%) |
Jun 17, 2019 | 36.79 | 37.00 | 36.18 | 36.73 | 1,690,257 | +0.01(+0.03%) |
Jun 14, 2019 | 36.17 | 36.95 | 35.75 | 36.72 | 2,444,900 | +0.39(+1.07%) |
Jun 13, 2019 | 36.50 | 36.89 | 36.26 | 36.33 | 1,844,834 | -0.09(-0.25%) |
Jun 12, 2019 | 36.20 | 36.54 | 35.60 | 36.42 | 2,206,951 | -0.58(-1.57%) |
Jun 11, 2019 | 36.40 | 37.46 | 36.34 | 37.00 | 3,988,198 | +1.33(+3.73%) |
Jun 10, 2019 | 35.93 | 36.38 | 35.63 | 35.67 | 2,462,112 | +0.41(+1.16%) |
Jun 07, 2019 | 34.61 | 35.70 | 34.40 | 35.26 | 1,864,300 | +0.89(+2.59%) |
Jun 06, 2019 | 35.16 | 35.16 | 34.22 | 34.37 | 2,530,934 | -0.93(-2.63%) |
Jun 05, 2019 | 36.38 | 36.48 | 33.73 | 35.30 | 4,000,471 | -1.16(-3.18%) |
Jun 04, 2019 | 35.76 | 36.57 | 35.52 | 36.46 | 3,563,247 | +0.94(+2.65%) |