Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.59 | 38.75 | 38.27 | 38.51 | 5,957,324 | +0.32(+0.83%) |
Aug 29, 2019 | 38.25 | 38.45 | 38.15 | 38.20 | 5,724,316 | +0.57(+1.51%) |
Aug 28, 2019 | 37.33 | 37.74 | 37.09 | 37.63 | 3,969,545 | +0.27(+0.73%) |
Aug 27, 2019 | 37.54 | 37.65 | 37.28 | 37.36 | 4,640,948 | +0.01(+0.02%) |
Aug 26, 2019 | 37.38 | 37.54 | 37.16 | 37.35 | 6,109,157 | +0.35(+0.95%) |
Aug 23, 2019 | 37.89 | 38.08 | 36.91 | 37.00 | 8,331,244 | -1.07(-2.80%) |
Aug 22, 2019 | 38.30 | 38.38 | 37.70 | 38.06 | 3,481,842 | -0.41(-1.06%) |
Aug 21, 2019 | 38.31 | 38.52 | 38.21 | 38.47 | 4,333,008 | +0.58(+1.53%) |
Aug 20, 2019 | 37.94 | 38.14 | 37.69 | 37.89 | 8,346,164 | +0.14(+0.38%) |
Aug 19, 2019 | 38.09 | 38.13 | 37.63 | 37.75 | 4,203,177 | +0.22(+0.58%) |
Aug 16, 2019 | 37.20 | 37.70 | 37.18 | 37.53 | 5,363,485 | +0.61(+1.66%) |
Aug 15, 2019 | 36.48 | 37.03 | 36.44 | 36.91 | 8,511,776 | +0.39(+1.06%) |
Aug 14, 2019 | 36.91 | 37.12 | 36.36 | 36.53 | 10,650,301 | -1.27(-3.37%) |
Aug 13, 2019 | 36.71 | 37.94 | 36.63 | 37.80 | 8,671,281 | +0.79(+2.15%) |
Aug 12, 2019 | 37.09 | 37.29 | 36.91 | 37.01 | 3,566,456 | -0.41(-1.09%) |
Aug 09, 2019 | 37.57 | 37.68 | 37.04 | 37.41 | 3,852,376 | -0.44(-1.17%) |
Aug 08, 2019 | 37.81 | 38.11 | 37.72 | 37.85 | 8,629,019 | +0.58(+1.55%) |
Aug 07, 2019 | 37.09 | 37.45 | 36.86 | 37.28 | 6,070,861 | +0.00(+0.00%) |
Aug 06, 2019 | 37.20 | 37.50 | 36.94 | 37.28 | 9,594,151 | +1.26(+3.49%) |
Aug 05, 2019 | 36.51 | 36.60 | 35.94 | 36.02 | 7,381,053 | -1.61(-4.27%) |
Aug 02, 2019 | 37.18 | 37.74 | 37.05 | 37.63 | 10,312,666 | -0.20(-0.53%) |
Aug 01, 2019 | 38.62 | 39.20 | 37.58 | 37.83 | 10,695,145 | -0.69(-1.78%) |
Jul 31, 2019 | 38.88 | 39.00 | 37.99 | 38.51 | 8,403,562 | -0.43(-1.11%) |
Jul 30, 2019 | 39.21 | 39.21 | 38.64 | 38.95 | 5,466,192 | -0.75(-1.89%) |
Jul 29, 2019 | 39.32 | 39.71 | 39.21 | 39.70 | 4,578,763 | +0.43(+1.10%) |
Jul 26, 2019 | 39.51 | 39.65 | 39.19 | 39.26 | 4,869,043 | -0.14(-0.37%) |
Jul 25, 2019 | 39.94 | 39.97 | 39.41 | 39.41 | 7,298,810 | -0.83(-2.07%) |
Jul 24, 2019 | 40.20 | 40.32 | 39.97 | 40.24 | 7,892,473 | +0.11(+0.27%) |
Jul 23, 2019 | 40.24 | 40.28 | 39.97 | 40.13 | 7,265,924 | -0.16(-0.40%) |
Jul 22, 2019 | 39.93 | 40.55 | 39.87 | 40.29 | 11,108,346 | +0.70(+1.76%) |
Jul 19, 2019 | 38.92 | 39.77 | 38.91 | 39.60 | 12,661,681 | +0.58(+1.48%) |
Jul 18, 2019 | 38.41 | 39.06 | 38.22 | 39.02 | 12,465,238 | +1.41(+3.75%) |
Jul 17, 2019 | 37.66 | 37.86 | 37.51 | 37.61 | 6,103,727 | -0.13(-0.34%) |
Jul 16, 2019 | 37.76 | 37.90 | 37.56 | 37.74 | 7,227,376 | -0.05(-0.12%) |
Jul 15, 2019 | 37.72 | 37.88 | 37.64 | 37.78 | 6,400,652 | +0.53(+1.43%) |
Jul 12, 2019 | 37.14 | 37.29 | 36.88 | 37.25 | 5,197,675 | +0.30(+0.81%) |
Jul 11, 2019 | 37.17 | 37.21 | 36.89 | 36.95 | 6,781,350 | +0.17(+0.47%) |
Jul 10, 2019 | 36.89 | 37.17 | 36.63 | 36.78 | 8,792,903 | +0.94(+2.62%) |
Jul 09, 2019 | 35.82 | 36.15 | 35.61 | 35.84 | 7,279,897 | +0.32(+0.89%) |
Jul 08, 2019 | 35.75 | 35.86 | 35.46 | 35.52 | 7,496,062 | -0.55(-1.53%) |
Jul 05, 2019 | 36.02 | 36.23 | 35.81 | 36.07 | 3,485,999 | -0.36(-0.99%) |
Jul 03, 2019 | 36.45 | 36.47 | 36.15 | 36.44 | 3,458,991 | -0.42(-1.15%) |
Jul 02, 2019 | 37.21 | 37.32 | 36.81 | 36.86 | 4,920,785 | -0.52(-1.40%) |
Jul 01, 2019 | 37.53 | 37.85 | 37.18 | 37.38 | 12,270,207 | +2.00(+5.64%) |
Jun 28, 2019 | 35.89 | 35.89 | 35.34 | 35.39 | 7,792,306 | -0.38(-1.06%) |
Jun 27, 2019 | 35.76 | 35.92 | 35.50 | 35.77 | 12,590,906 | +0.46(+1.31%) |
Jun 26, 2019 | 35.58 | 35.58 | 35.22 | 35.31 | 10,109,362 | +0.14(+0.41%) |
Jun 25, 2019 | 35.70 | 35.70 | 35.15 | 35.16 | 7,516,273 | -0.96(-2.65%) |
Jun 24, 2019 | 35.74 | 36.20 | 35.63 | 36.12 | 7,271,921 | +0.68(+1.91%) |
Jun 21, 2019 | 35.44 | 35.60 | 35.36 | 35.44 | 14,594,793 | +0.01(+0.02%) |
Jun 20, 2019 | 35.38 | 35.62 | 35.10 | 35.43 | 11,890,112 | +0.97(+2.82%) |
Jun 19, 2019 | 34.94 | 34.95 | 34.38 | 34.46 | 11,677,555 | +0.17(+0.48%) |
Jun 18, 2019 | 33.48 | 34.48 | 33.43 | 34.30 | 14,063,432 | +1.36(+4.12%) |
Jun 17, 2019 | 33.17 | 33.28 | 32.94 | 32.94 | 7,431,657 | -0.16(-0.48%) |
Jun 14, 2019 | 33.79 | 33.85 | 33.09 | 33.10 | 12,897,429 | -1.41(-4.08%) |
Jun 13, 2019 | 34.66 | 34.66 | 34.14 | 34.51 | 7,593,220 | -0.01(-0.03%) |
Jun 12, 2019 | 34.99 | 35.15 | 34.51 | 34.52 | 7,046,023 | -0.44(-1.25%) |
Jun 11, 2019 | 35.40 | 35.51 | 34.94 | 34.95 | 6,974,435 | +0.30(+0.86%) |
Jun 10, 2019 | 34.54 | 35.10 | 34.51 | 34.66 | 9,548,079 | +0.70(+2.06%) |
Jun 07, 2019 | 33.89 | 34.11 | 33.73 | 33.96 | 5,095,636 | +0.33(+0.99%) |
Jun 06, 2019 | 33.40 | 33.76 | 33.17 | 33.62 | 7,126,889 | +0.18(+0.55%) |
Jun 05, 2019 | 34.32 | 34.34 | 33.33 | 33.44 | 9,397,574 | -0.73(-2.12%) |
Jun 04, 2019 | 33.80 | 34.20 | 33.61 | 34.17 | 7,986,213 | +0.21(+0.62%) |