Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.22 | 35.22 | 34.83 | 35.02 | 1,349,455 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.87 | 35.06 | 1,267,597 | +0.02(+0.05%) |
Aug 28, 2019 | 34.79 | 35.06 | 34.59 | 35.05 | 1,135,136 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.22 | 34.83 | 34.84 | 1,329,284 | -0.02(-0.05%) |
Aug 26, 2019 | 34.79 | 35.02 | 34.63 | 34.86 | 1,073,770 | +0.16(+0.46%) |
Aug 23, 2019 | 35.14 | 35.42 | 34.64 | 34.70 | 1,638,570 | -0.53(-1.49%) |
Aug 22, 2019 | 35.40 | 35.54 | 35.05 | 35.22 | 916,610 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.02 | 35.27 | 1,068,998 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.97 | 35.02 | 886,015 | -0.23(-0.66%) |
Aug 19, 2019 | 35.57 | 35.69 | 35.19 | 35.26 | 1,099,082 | +0.01(+0.02%) |
Aug 16, 2019 | 34.79 | 35.30 | 34.71 | 35.25 | 1,089,954 | +0.53(+1.51%) |
Aug 15, 2019 | 34.50 | 34.92 | 34.41 | 34.72 | 1,398,275 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.20 | 34.28 | 1,203,244 | -0.59(-1.69%) |
Aug 13, 2019 | 34.73 | 35.06 | 34.61 | 34.87 | 1,496,883 | +0.04(+0.11%) |
Aug 12, 2019 | 35.02 | 35.19 | 34.67 | 34.83 | 1,049,750 | -0.28(-0.79%) |
Aug 09, 2019 | 35.20 | 35.56 | 35.06 | 35.10 | 1,375,932 | -0.09(-0.25%) |
Aug 08, 2019 | 35.02 | 35.30 | 35.01 | 35.19 | 1,781,366 | +0.45(+1.31%) |
Aug 07, 2019 | 34.11 | 34.96 | 33.83 | 34.74 | 1,581,220 | +0.29(+0.83%) |
Aug 06, 2019 | 33.92 | 34.50 | 33.92 | 34.45 | 1,336,550 | +0.61(+1.79%) |
Aug 05, 2019 | 33.92 | 34.13 | 33.49 | 33.84 | 1,843,758 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.19 | 1,192,726 | -0.28(-0.81%) |
Aug 01, 2019 | 34.24 | 34.69 | 34.20 | 34.47 | 1,815,844 | +0.29(+0.86%) |
Jul 31, 2019 | 34.25 | 34.59 | 34.12 | 34.17 | 1,413,007 | -0.06(-0.19%) |
Jul 30, 2019 | 34.08 | 34.59 | 34.08 | 34.24 | 1,645,472 | +0.00(+0.00%) |
Jul 29, 2019 | 34.56 | 34.74 | 34.13 | 34.24 | 1,174,342 | -0.29(-0.85%) |
Jul 26, 2019 | 34.12 | 34.55 | 34.10 | 34.53 | 1,369,156 | +0.40(+1.17%) |
Jul 25, 2019 | 34.02 | 34.27 | 33.89 | 34.13 | 2,126,153 | +0.11(+0.33%) |
Jul 24, 2019 | 34.05 | 34.11 | 33.74 | 34.02 | 1,335,504 | +0.04(+0.12%) |
Jul 23, 2019 | 33.73 | 34.06 | 33.49 | 33.98 | 1,067,720 | +0.26(+0.76%) |
Jul 22, 2019 | 34.04 | 34.04 | 33.58 | 33.73 | 1,443,933 | -0.31(-0.91%) |
Jul 19, 2019 | 34.20 | 34.27 | 33.82 | 34.04 | 4,356,806 | +0.02(+0.07%) |
Jul 18, 2019 | 34.13 | 34.33 | 33.82 | 34.01 | 2,750,128 | -0.07(-0.21%) |
Jul 17, 2019 | 32.43 | 34.27 | 32.43 | 34.08 | 2,984,097 | +0.95(+2.86%) |
Jul 16, 2019 | 32.90 | 33.23 | 32.75 | 33.14 | 1,995,729 | +0.02(+0.07%) |
Jul 15, 2019 | 33.21 | 33.28 | 32.87 | 33.11 | 1,329,639 | -0.08(-0.24%) |
Jul 12, 2019 | 32.63 | 33.35 | 32.63 | 33.19 | 1,621,881 | +0.58(+1.78%) |
Jul 11, 2019 | 33.05 | 33.07 | 32.42 | 32.61 | 1,611,342 | -0.37(-1.14%) |
Jul 10, 2019 | 32.91 | 33.28 | 32.76 | 32.98 | 1,648,405 | +0.11(+0.34%) |
Jul 09, 2019 | 33.01 | 33.06 | 32.53 | 32.87 | 1,716,722 | -0.28(-0.84%) |
Jul 08, 2019 | 32.75 | 33.18 | 32.71 | 33.15 | 1,654,621 | +0.48(+1.46%) |
Jul 05, 2019 | 32.60 | 32.67 | 32.12 | 32.67 | 946,526 | -0.09(-0.27%) |
Jul 03, 2019 | 32.54 | 32.98 | 32.54 | 32.76 | 518,876 | +0.25(+0.76%) |
Jul 02, 2019 | 32.43 | 32.72 | 32.18 | 32.51 | 1,223,375 | +0.09(+0.27%) |
Jul 01, 2019 | 32.27 | 32.48 | 32.20 | 32.43 | 1,054,595 | +0.31(+0.97%) |
Jun 28, 2019 | 31.84 | 32.19 | 31.62 | 32.12 | 2,085,419 | +0.37(+1.15%) |
Jun 27, 2019 | 31.29 | 31.81 | 31.27 | 31.75 | 952,421 | +0.44(+1.40%) |
Jun 26, 2019 | 32.29 | 32.45 | 31.25 | 31.31 | 1,863,839 | -0.99(-3.06%) |
Jun 25, 2019 | 32.27 | 32.41 | 32.11 | 32.30 | 862,189 | +0.10(+0.32%) |
Jun 24, 2019 | 32.53 | 32.59 | 32.18 | 32.20 | 855,024 | -0.29(-0.88%) |
Jun 21, 2019 | 32.60 | 32.75 | 32.27 | 32.48 | 2,139,377 | -0.22(-0.68%) |
Jun 20, 2019 | 32.20 | 32.86 | 32.20 | 32.71 | 1,331,490 | +0.65(+2.04%) |
Jun 19, 2019 | 31.88 | 32.05 | 31.65 | 32.05 | 1,255,148 | +0.28(+0.88%) |
Jun 18, 2019 | 31.87 | 32.09 | 31.55 | 31.77 | 1,167,287 | -0.02(-0.05%) |
Jun 17, 2019 | 31.81 | 31.94 | 31.73 | 31.79 | 915,110 | +0.02(+0.08%) |
Jun 14, 2019 | 31.51 | 31.80 | 31.47 | 31.77 | 1,002,617 | +0.20(+0.63%) |
Jun 13, 2019 | 31.29 | 31.59 | 31.18 | 31.57 | 984,872 | +0.33(+1.07%) |
Jun 12, 2019 | 31.28 | 31.38 | 31.14 | 31.23 | 1,230,865 | -0.02(-0.05%) |
Jun 11, 2019 | 31.59 | 31.59 | 31.05 | 31.25 | 1,013,653 | -0.17(-0.55%) |
Jun 10, 2019 | 31.51 | 31.59 | 31.30 | 31.42 | 795,000 | -0.06(-0.18%) |
Jun 07, 2019 | 31.63 | 31.82 | 31.27 | 31.48 | 1,505,072 | -0.09(-0.30%) |
Jun 06, 2019 | 31.82 | 31.89 | 31.52 | 31.57 | 616,505 | -0.18(-0.57%) |
Jun 05, 2019 | 31.63 | 31.93 | 31.54 | 31.75 | 1,040,572 | +0.25(+0.80%) |
Jun 04, 2019 | 31.37 | 31.52 | 31.12 | 31.50 | 1,179,392 | +0.30(+0.96%) |