Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.22 | 34.24 | 33.96 | 34.05 | 1,858,714 | +0.04(+0.13%) |
Aug 29, 2019 | 33.94 | 34.09 | 33.78 | 34.01 | 1,542,632 | +0.37(+1.09%) |
Aug 28, 2019 | 33.28 | 33.66 | 33.21 | 33.64 | 1,582,901 | +0.29(+0.85%) |
Aug 27, 2019 | 33.67 | 33.68 | 33.27 | 33.36 | 1,447,284 | -0.12(-0.35%) |
Aug 26, 2019 | 33.37 | 33.47 | 33.19 | 33.47 | 1,514,581 | +0.37(+1.13%) |
Aug 23, 2019 | 33.81 | 33.95 | 32.92 | 33.10 | 3,033,148 | -0.85(-2.49%) |
Aug 22, 2019 | 34.00 | 34.09 | 33.72 | 33.94 | 1,457,651 | +0.06(+0.18%) |
Aug 21, 2019 | 33.88 | 33.93 | 33.81 | 33.88 | 1,195,735 | +0.29(+0.85%) |
Aug 20, 2019 | 33.83 | 33.85 | 33.57 | 33.60 | 1,214,271 | -0.23(-0.68%) |
Aug 19, 2019 | 33.82 | 33.91 | 33.73 | 33.83 | 1,562,000 | +0.40(+1.20%) |
Aug 16, 2019 | 33.14 | 33.49 | 33.14 | 33.43 | 2,289,953 | +0.49(+1.49%) |
Aug 15, 2019 | 32.99 | 33.06 | 32.68 | 32.94 | 2,452,751 | +0.06(+0.19%) |
Aug 14, 2019 | 33.40 | 33.44 | 32.87 | 32.87 | 2,781,349 | -1.00(-2.95%) |
Aug 13, 2019 | 33.41 | 34.09 | 33.35 | 33.87 | 1,901,115 | +0.45(+1.33%) |
Aug 12, 2019 | 33.63 | 33.69 | 33.30 | 33.43 | 961,566 | -0.38(-1.13%) |
Aug 09, 2019 | 33.88 | 33.98 | 33.57 | 33.81 | 1,310,436 | -0.14(-0.42%) |
Aug 08, 2019 | 33.56 | 33.96 | 33.51 | 33.95 | 1,059,500 | +0.58(+1.74%) |
Aug 07, 2019 | 33.04 | 33.46 | 32.70 | 33.37 | 2,319,611 | -0.04(-0.11%) |
Aug 06, 2019 | 33.20 | 33.43 | 32.97 | 33.41 | 1,945,120 | +0.38(+1.16%) |
Aug 05, 2019 | 33.49 | 33.64 | 32.76 | 33.03 | 2,530,250 | -0.93(-2.73%) |
Aug 02, 2019 | 34.04 | 34.09 | 33.72 | 33.95 | 1,468,546 | -0.18(-0.52%) |
Aug 01, 2019 | 34.57 | 34.87 | 34.06 | 34.13 | 2,141,980 | -0.39(-1.14%) |
Jul 31, 2019 | 34.92 | 34.93 | 34.28 | 34.52 | 1,386,125 | -0.37(-1.07%) |
Jul 30, 2019 | 34.84 | 34.92 | 34.70 | 34.90 | 802,735 | -0.08(-0.23%) |
Jul 29, 2019 | 35.03 | 35.05 | 34.94 | 34.98 | 899,309 | -0.03(-0.08%) |
Jul 26, 2019 | 34.84 | 35.02 | 34.80 | 35.00 | 1,251,860 | +0.20(+0.59%) |
Jul 25, 2019 | 34.89 | 34.91 | 34.68 | 34.80 | 1,010,261 | -0.11(-0.31%) |
Jul 24, 2019 | 34.68 | 34.91 | 34.67 | 34.91 | 960,652 | +0.20(+0.56%) |
Jul 23, 2019 | 34.59 | 34.73 | 34.54 | 34.71 | 899,176 | +0.29(+0.85%) |
Jul 22, 2019 | 34.46 | 34.49 | 34.34 | 34.42 | 908,097 | +0.04(+0.10%) |
Jul 19, 2019 | 34.67 | 34.68 | 34.38 | 34.38 | 848,675 | -0.15(-0.44%) |
Jul 18, 2019 | 34.38 | 34.58 | 34.30 | 34.53 | 3,895,495 | +0.14(+0.41%) |
Jul 17, 2019 | 34.61 | 34.61 | 34.38 | 34.39 | 1,806,892 | -0.21(-0.62%) |
Jul 16, 2019 | 34.67 | 34.69 | 34.54 | 34.60 | 1,315,805 | -0.05(-0.15%) |
Jul 15, 2019 | 34.74 | 34.74 | 34.61 | 34.66 | 1,035,160 | +0.01(+0.03%) |
Jul 12, 2019 | 34.58 | 34.68 | 34.52 | 34.65 | 950,004 | +0.14(+0.41%) |
Jul 11, 2019 | 34.47 | 34.51 | 34.33 | 34.51 | 1,179,583 | +0.10(+0.29%) |
Jul 10, 2019 | 34.46 | 34.54 | 34.34 | 34.41 | 1,132,025 | +0.07(+0.21%) |
Jul 09, 2019 | 34.23 | 34.35 | 34.20 | 34.34 | 1,102,407 | -0.03(-0.08%) |
Jul 08, 2019 | 34.42 | 34.45 | 34.27 | 34.36 | 1,392,210 | -0.20(-0.57%) |
Jul 05, 2019 | 34.51 | 34.58 | 34.32 | 34.56 | 997,359 | -0.03(-0.08%) |
Jul 03, 2019 | 34.43 | 34.60 | 34.35 | 34.59 | 609,883 | +0.23(+0.67%) |
Jul 02, 2019 | 34.30 | 34.35 | 34.15 | 34.35 | 2,120,303 | +0.04(+0.13%) |
Jul 01, 2019 | 34.41 | 34.43 | 34.14 | 34.31 | 1,187,380 | +0.27(+0.79%) |
Jun 28, 2019 | 33.95 | 34.07 | 33.94 | 34.04 | 1,963,859 | +0.23(+0.69%) |
Jun 27, 2019 | 33.81 | 33.89 | 33.76 | 33.81 | 956,463 | +0.09(+0.26%) |
Jun 26, 2019 | 33.88 | 33.90 | 33.70 | 33.72 | 862,137 | -0.04(-0.13%) |
Jun 25, 2019 | 34.05 | 34.06 | 33.76 | 33.77 | 1,483,822 | -0.33(-0.97%) |
Jun 24, 2019 | 34.16 | 34.21 | 34.08 | 34.10 | 976,950 | -0.07(-0.21%) |
Jun 21, 2019 | 34.17 | 34.31 | 34.11 | 34.17 | 1,425,568 | -0.04(-0.10%) |
Jun 20, 2019 | 34.18 | 34.24 | 33.91 | 34.20 | 1,655,001 | +0.31(+0.92%) |
Jun 19, 2019 | 33.87 | 33.94 | 33.76 | 33.89 | 1,668,489 | +0.06(+0.18%) |
Jun 18, 2019 | 33.65 | 33.94 | 33.63 | 33.83 | 1,434,233 | +0.31(+0.93%) |
Jun 17, 2019 | 33.60 | 33.61 | 33.47 | 33.52 | 771,716 | -0.08(-0.24%) |
Jun 14, 2019 | 33.59 | 33.68 | 33.47 | 33.60 | 3,671,241 | -0.03(-0.08%) |
Jun 13, 2019 | 33.61 | 33.67 | 33.49 | 33.63 | 1,292,791 | +0.12(+0.34%) |
Jun 12, 2019 | 33.49 | 33.58 | 33.46 | 33.51 | 793,927 | -0.01(-0.03%) |
Jun 11, 2019 | 33.71 | 33.77 | 33.45 | 33.52 | 885,106 | +0.00(+0.00%) |
Jun 10, 2019 | 33.60 | 33.68 | 33.50 | 33.52 | 893,260 | +0.12(+0.34%) |
Jun 07, 2019 | 33.30 | 33.57 | 33.30 | 33.40 | 1,026,412 | +0.20(+0.61%) |
Jun 06, 2019 | 33.02 | 33.28 | 32.94 | 33.20 | 1,880,841 | +0.22(+0.67%) |
Jun 05, 2019 | 32.83 | 32.98 | 32.70 | 32.98 | 1,901,977 | +0.33(+1.00%) |
Jun 04, 2019 | 32.30 | 32.67 | 32.28 | 32.65 | 1,287,629 | +0.66(+2.08%) |