Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.13 | 34.29 | 33.93 | 34.13 | 4,488,243 | +0.89(+2.68%) |
Aug 29, 2019 | 33.49 | 33.51 | 33.17 | 33.24 | 2,725,802 | +0.38(+1.15%) |
Aug 28, 2019 | 32.64 | 33.18 | 32.53 | 32.86 | 4,070,468 | +0.34(+1.04%) |
Aug 27, 2019 | 32.82 | 32.84 | 32.51 | 32.52 | 2,359,503 | -0.10(-0.31%) |
Aug 26, 2019 | 32.58 | 32.78 | 32.43 | 32.62 | 2,055,586 | +0.25(+0.77%) |
Aug 23, 2019 | 32.78 | 33.13 | 32.30 | 32.37 | 2,900,417 | -0.38(-1.17%) |
Aug 22, 2019 | 32.74 | 32.88 | 32.53 | 32.76 | 3,644,783 | +0.05(+0.14%) |
Aug 21, 2019 | 32.92 | 32.94 | 32.66 | 32.71 | 3,989,197 | -0.16(-0.49%) |
Aug 20, 2019 | 33.06 | 33.23 | 32.85 | 32.87 | 3,005,637 | -0.28(-0.83%) |
Aug 19, 2019 | 33.38 | 33.44 | 33.15 | 33.15 | 3,044,474 | +0.21(+0.63%) |
Aug 16, 2019 | 32.95 | 33.07 | 32.80 | 32.94 | 2,288,734 | -0.10(-0.31%) |
Aug 15, 2019 | 33.05 | 33.09 | 32.77 | 33.04 | 2,495,955 | +0.28(+0.84%) |
Aug 14, 2019 | 33.13 | 33.26 | 32.76 | 32.76 | 2,807,256 | -0.98(-2.90%) |
Aug 13, 2019 | 32.94 | 33.88 | 32.90 | 33.74 | 4,155,849 | +0.82(+2.48%) |
Aug 12, 2019 | 33.25 | 33.26 | 32.87 | 32.93 | 2,664,454 | +0.01(+0.04%) |
Aug 09, 2019 | 33.52 | 33.60 | 32.87 | 32.91 | 4,527,964 | -1.26(-3.69%) |
Aug 08, 2019 | 33.78 | 34.22 | 33.71 | 34.17 | 3,554,775 | +0.82(+2.45%) |
Aug 07, 2019 | 33.13 | 33.42 | 33.10 | 33.36 | 4,042,246 | -0.38(-1.11%) |
Aug 06, 2019 | 33.98 | 34.01 | 33.33 | 33.73 | 4,937,238 | +0.00(+0.00%) |
Aug 05, 2019 | 33.87 | 34.00 | 33.44 | 33.73 | 5,731,227 | -0.74(-2.14%) |
Aug 02, 2019 | 34.80 | 34.94 | 34.38 | 34.47 | 4,921,828 | -0.81(-2.29%) |
Aug 01, 2019 | 35.73 | 36.02 | 35.03 | 35.28 | 5,622,952 | -1.65(-4.47%) |
Jul 31, 2019 | 36.93 | 37.45 | 36.51 | 36.93 | 4,981,371 | -0.62(-1.65%) |
Jul 30, 2019 | 37.39 | 37.58 | 37.27 | 37.55 | 3,538,855 | +0.15(+0.40%) |
Jul 29, 2019 | 37.54 | 37.55 | 37.15 | 37.40 | 1,704,631 | +0.18(+0.49%) |
Jul 26, 2019 | 37.41 | 37.42 | 37.03 | 37.22 | 1,916,672 | +0.15(+0.40%) |
Jul 25, 2019 | 37.14 | 37.34 | 36.90 | 37.07 | 3,010,966 | -0.48(-1.27%) |
Jul 24, 2019 | 37.37 | 37.65 | 37.26 | 37.55 | 4,926,541 | -1.62(-4.15%) |
Jul 23, 2019 | 39.50 | 39.59 | 39.02 | 39.17 | 2,360,432 | -0.13(-0.33%) |
Jul 22, 2019 | 39.50 | 39.66 | 39.09 | 39.30 | 2,584,614 | -0.23(-0.59%) |
Jul 19, 2019 | 39.61 | 39.79 | 39.34 | 39.54 | 2,468,797 | +0.30(+0.76%) |
Jul 18, 2019 | 39.05 | 39.28 | 38.82 | 39.24 | 2,413,577 | -0.20(-0.51%) |
Jul 17, 2019 | 39.30 | 39.57 | 39.27 | 39.44 | 2,699,968 | +0.34(+0.88%) |
Jul 16, 2019 | 39.25 | 39.29 | 38.90 | 39.10 | 4,124,364 | -0.70(-1.76%) |
Jul 15, 2019 | 39.83 | 39.95 | 39.62 | 39.79 | 3,429,504 | +0.52(+1.32%) |
Jul 12, 2019 | 39.43 | 39.62 | 39.24 | 39.28 | 2,585,189 | -0.09(-0.23%) |
Jul 11, 2019 | 39.35 | 39.54 | 39.21 | 39.37 | 3,002,156 | -0.35(-0.88%) |
Jul 10, 2019 | 39.70 | 39.81 | 39.52 | 39.72 | 2,484,402 | +0.52(+1.34%) |
Jul 09, 2019 | 39.10 | 39.23 | 38.96 | 39.19 | 2,990,653 | +0.06(+0.17%) |
Jul 08, 2019 | 39.23 | 39.41 | 39.05 | 39.13 | 3,386,971 | +0.28(+0.72%) |
Jul 05, 2019 | 38.77 | 38.98 | 38.27 | 38.85 | 7,625,573 | -2.11(-5.15%) |
Jul 03, 2019 | 40.90 | 41.00 | 40.69 | 40.96 | 2,931,581 | -0.27(-0.66%) |
Jul 02, 2019 | 40.82 | 41.42 | 40.58 | 41.23 | 4,670,649 | +0.61(+1.51%) |
Jul 01, 2019 | 40.87 | 40.89 | 40.45 | 40.62 | 3,366,647 | +0.28(+0.71%) |
Jun 28, 2019 | 40.56 | 40.58 | 40.21 | 40.33 | 3,228,047 | +0.25(+0.63%) |
Jun 27, 2019 | 40.38 | 40.38 | 39.94 | 40.08 | 3,466,838 | +0.16(+0.41%) |
Jun 26, 2019 | 39.83 | 40.20 | 39.77 | 39.92 | 2,965,520 | +0.46(+1.16%) |
Jun 25, 2019 | 39.79 | 39.89 | 39.31 | 39.46 | 4,099,117 | +0.03(+0.08%) |
Jun 24, 2019 | 39.38 | 39.65 | 39.19 | 39.43 | 2,702,030 | +0.43(+1.11%) |
Jun 21, 2019 | 38.87 | 39.20 | 38.87 | 38.99 | 2,705,135 | -0.08(-0.22%) |
Jun 20, 2019 | 39.18 | 39.28 | 38.78 | 39.08 | 3,897,537 | +0.32(+0.83%) |
Jun 19, 2019 | 38.89 | 39.07 | 38.35 | 38.75 | 6,835,120 | -1.48(-3.67%) |
Jun 18, 2019 | 39.79 | 40.33 | 39.79 | 40.23 | 3,797,408 | +0.98(+2.51%) |
Jun 17, 2019 | 39.43 | 39.46 | 39.20 | 39.24 | 2,130,166 | -0.07(-0.18%) |
Jun 14, 2019 | 39.14 | 39.44 | 39.08 | 39.32 | 3,239,330 | -0.52(-1.30%) |
Jun 13, 2019 | 39.57 | 39.91 | 39.43 | 39.83 | 3,362,651 | +0.83(+2.12%) |
Jun 12, 2019 | 38.99 | 39.35 | 38.94 | 39.00 | 2,635,510 | +0.01(+0.03%) |
Jun 11, 2019 | 39.02 | 39.22 | 38.88 | 38.99 | 3,769,459 | +1.04(+2.73%) |
Jun 10, 2019 | 38.10 | 38.18 | 37.86 | 37.96 | 2,847,102 | +0.36(+0.96%) |
Jun 07, 2019 | 37.38 | 37.93 | 37.34 | 37.59 | 2,750,424 | +0.08(+0.21%) |
Jun 06, 2019 | 37.50 | 37.72 | 37.25 | 37.52 | 4,096,299 | -0.03(-0.09%) |
Jun 05, 2019 | 37.91 | 37.97 | 37.35 | 37.55 | 4,039,490 | -0.78(-2.04%) |
Jun 04, 2019 | 38.16 | 38.34 | 37.89 | 38.33 | 2,405,318 | +0.32(+0.83%) |