Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.31 | 35.40 | 34.98 | 35.16 | 4,851,951 | +0.17(+0.49%) |
Aug 29, 2019 | 34.89 | 35.09 | 34.82 | 34.99 | 5,404,911 | +0.45(+1.29%) |
Aug 28, 2019 | 33.84 | 34.66 | 33.73 | 34.54 | 7,684,386 | +0.52(+1.53%) |
Aug 27, 2019 | 34.57 | 34.68 | 33.98 | 34.02 | 6,564,406 | -0.34(-0.99%) |
Aug 26, 2019 | 34.59 | 34.71 | 34.14 | 34.36 | 5,104,378 | +0.18(+0.53%) |
Aug 23, 2019 | 34.71 | 35.25 | 34.03 | 34.18 | 8,264,826 | -1.14(-3.22%) |
Aug 22, 2019 | 35.31 | 35.56 | 35.12 | 35.32 | 4,266,298 | +0.13(+0.38%) |
Aug 21, 2019 | 35.42 | 35.42 | 35.13 | 35.19 | 3,999,980 | +0.15(+0.43%) |
Aug 20, 2019 | 35.26 | 35.35 | 35.00 | 35.04 | 4,336,140 | -0.38(-1.07%) |
Aug 19, 2019 | 35.56 | 35.64 | 35.26 | 35.42 | 4,113,937 | +0.34(+0.97%) |
Aug 16, 2019 | 34.68 | 35.17 | 34.48 | 35.07 | 7,565,541 | +0.50(+1.45%) |
Aug 15, 2019 | 35.24 | 35.30 | 34.27 | 34.57 | 8,335,080 | -0.68(-1.94%) |
Aug 14, 2019 | 36.26 | 36.29 | 35.12 | 35.26 | 10,419,869 | -1.73(-4.67%) |
Aug 13, 2019 | 36.81 | 37.57 | 36.48 | 36.98 | 6,698,036 | +0.14(+0.39%) |
Aug 12, 2019 | 37.19 | 37.26 | 36.66 | 36.84 | 3,599,951 | -0.71(-1.89%) |
Aug 09, 2019 | 37.69 | 37.79 | 37.26 | 37.55 | 6,461,181 | -0.46(-1.22%) |
Aug 08, 2019 | 37.44 | 38.10 | 37.32 | 38.01 | 6,544,916 | +0.67(+1.80%) |
Aug 07, 2019 | 36.68 | 37.44 | 36.41 | 37.34 | 8,359,659 | +0.29(+0.79%) |
Aug 06, 2019 | 37.12 | 37.26 | 36.64 | 37.05 | 7,493,284 | +0.07(+0.18%) |
Aug 05, 2019 | 37.16 | 37.24 | 36.67 | 36.98 | 9,997,771 | -0.73(-1.94%) |
Aug 02, 2019 | 37.83 | 38.14 | 37.53 | 37.71 | 9,646,728 | -0.35(-0.92%) |
Aug 01, 2019 | 39.11 | 39.72 | 37.61 | 38.06 | 19,096,288 | -0.18(-0.47%) |
Jul 31, 2019 | 38.49 | 38.60 | 38.02 | 38.24 | 10,711,861 | -0.09(-0.22%) |
Jul 30, 2019 | 38.17 | 38.45 | 37.84 | 38.33 | 5,735,256 | -0.24(-0.61%) |
Jul 29, 2019 | 38.59 | 38.75 | 38.45 | 38.56 | 6,024,673 | -0.09(-0.22%) |
Jul 26, 2019 | 38.60 | 38.87 | 38.36 | 38.65 | 6,019,078 | +0.02(+0.05%) |
Jul 25, 2019 | 38.24 | 38.70 | 38.03 | 38.63 | 8,760,627 | -0.12(-0.32%) |
Jul 24, 2019 | 38.48 | 38.78 | 38.23 | 38.75 | 7,720,238 | +0.16(+0.42%) |
Jul 23, 2019 | 38.25 | 38.79 | 38.06 | 38.59 | 13,275,023 | +0.81(+2.13%) |
Jul 22, 2019 | 37.88 | 38.27 | 37.70 | 37.79 | 7,187,818 | +0.36(+0.96%) |
Jul 19, 2019 | 37.35 | 37.75 | 37.20 | 37.43 | 8,644,163 | +0.34(+0.92%) |
Jul 18, 2019 | 36.94 | 37.24 | 36.85 | 37.08 | 6,027,364 | -0.04(-0.10%) |
Jul 17, 2019 | 37.36 | 37.41 | 36.80 | 37.12 | 6,040,614 | -0.26(-0.68%) |
Jul 16, 2019 | 36.96 | 37.63 | 36.64 | 37.38 | 9,055,948 | +0.07(+0.18%) |
Jul 15, 2019 | 37.17 | 37.31 | 36.87 | 37.31 | 5,747,129 | +0.14(+0.38%) |
Jul 12, 2019 | 36.59 | 37.35 | 36.52 | 37.17 | 7,557,841 | +0.74(+2.03%) |
Jul 11, 2019 | 36.29 | 36.57 | 36.12 | 36.43 | 4,850,754 | +0.31(+0.87%) |
Jul 10, 2019 | 36.35 | 36.47 | 35.90 | 36.12 | 5,435,963 | +0.02(+0.05%) |
Jul 09, 2019 | 35.99 | 36.18 | 35.62 | 36.10 | 6,543,660 | -0.14(-0.39%) |
Jul 08, 2019 | 36.41 | 36.63 | 36.14 | 36.24 | 6,104,988 | -0.26(-0.70%) |
Jul 05, 2019 | 36.02 | 36.52 | 35.78 | 36.50 | 5,118,204 | +0.32(+0.89%) |
Jul 03, 2019 | 36.50 | 36.68 | 36.01 | 36.17 | 4,651,417 | -0.17(-0.47%) |
Jul 02, 2019 | 36.71 | 36.73 | 36.16 | 36.35 | 7,045,908 | -0.39(-1.06%) |
Jul 01, 2019 | 36.90 | 36.96 | 36.43 | 36.73 | 10,802,087 | +0.21(+0.57%) |
Jun 28, 2019 | 36.34 | 36.90 | 36.34 | 36.53 | 12,111,048 | +0.20(+0.55%) |
Jun 27, 2019 | 36.59 | 36.96 | 36.17 | 36.33 | 8,551,535 | +0.18(+0.50%) |
Jun 26, 2019 | 35.85 | 36.50 | 35.75 | 36.15 | 12,564,067 | +0.43(+1.19%) |
Jun 25, 2019 | 35.13 | 35.90 | 34.83 | 35.72 | 13,640,201 | +0.68(+1.95%) |
Jun 24, 2019 | 34.91 | 35.18 | 34.68 | 35.04 | 7,857,809 | +0.04(+0.11%) |
Jun 21, 2019 | 35.04 | 35.17 | 34.74 | 35.00 | 13,718,379 | -0.04(-0.11%) |
Jun 20, 2019 | 35.22 | 35.37 | 34.59 | 35.04 | 9,113,906 | +0.17(+0.49%) |
Jun 19, 2019 | 35.07 | 35.52 | 34.84 | 34.87 | 11,482,247 | +0.08(+0.22%) |
Jun 18, 2019 | 34.49 | 34.87 | 34.26 | 34.79 | 8,678,147 | +0.53(+1.55%) |
Jun 17, 2019 | 33.71 | 34.30 | 33.52 | 34.26 | 5,754,290 | +0.45(+1.35%) |
Jun 14, 2019 | 34.01 | 34.12 | 33.69 | 33.80 | 5,225,275 | -0.34(-1.00%) |
Jun 13, 2019 | 33.78 | 34.17 | 33.57 | 34.15 | 4,132,307 | +0.33(+0.98%) |
Jun 12, 2019 | 34.37 | 34.37 | 33.71 | 33.81 | 5,811,882 | -0.50(-1.46%) |
Jun 11, 2019 | 34.47 | 34.68 | 34.22 | 34.32 | 4,907,353 | +0.18(+0.53%) |
Jun 10, 2019 | 34.25 | 34.61 | 34.02 | 34.14 | 8,964,594 | +0.49(+1.47%) |
Jun 07, 2019 | 33.47 | 33.70 | 33.32 | 33.64 | 6,921,111 | +0.28(+0.85%) |
Jun 06, 2019 | 33.26 | 33.60 | 32.67 | 33.36 | 10,284,338 | -0.26(-0.76%) |
Jun 05, 2019 | 33.80 | 33.90 | 33.14 | 33.62 | 10,239,571 | +0.10(+0.31%) |
Jun 04, 2019 | 32.25 | 33.55 | 32.17 | 33.51 | 13,726,227 | +1.90(+6.02%) |