Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.30 | 34.53 | 34.23 | 34.45 | 1,049,573 | +0.32(+0.94%) |
Aug 29, 2019 | 33.95 | 34.51 | 33.95 | 34.12 | 1,217,730 | +0.44(+1.32%) |
Aug 28, 2019 | 33.24 | 33.73 | 33.04 | 33.68 | 1,307,640 | +0.36(+1.07%) |
Aug 27, 2019 | 33.52 | 33.76 | 33.21 | 33.32 | 1,613,489 | -0.03(-0.08%) |
Aug 26, 2019 | 33.02 | 33.36 | 33.01 | 33.35 | 1,313,907 | +0.50(+1.52%) |
Aug 23, 2019 | 33.73 | 33.74 | 32.72 | 32.85 | 1,709,668 | -1.07(-3.15%) |
Aug 22, 2019 | 33.76 | 34.29 | 33.76 | 33.92 | 872,678 | +0.16(+0.49%) |
Aug 21, 2019 | 34.08 | 34.20 | 33.72 | 33.76 | 876,409 | +0.05(+0.14%) |
Aug 20, 2019 | 34.21 | 34.21 | 33.64 | 33.71 | 1,131,273 | -0.59(-1.72%) |
Aug 19, 2019 | 34.27 | 34.40 | 33.88 | 34.30 | 994,993 | +0.25(+0.72%) |
Aug 16, 2019 | 33.98 | 34.12 | 33.50 | 34.05 | 1,253,084 | +0.64(+1.92%) |
Aug 15, 2019 | 33.72 | 33.72 | 33.19 | 33.41 | 2,060,686 | -0.03(-0.08%) |
Aug 14, 2019 | 33.69 | 34.04 | 33.42 | 33.43 | 1,578,189 | -0.91(-2.65%) |
Aug 13, 2019 | 34.26 | 34.60 | 33.67 | 34.34 | 3,496,487 | -0.12(-0.36%) |
Aug 12, 2019 | 35.95 | 35.99 | 34.40 | 34.47 | 2,337,307 | -1.53(-4.24%) |
Aug 09, 2019 | 35.91 | 36.22 | 35.64 | 35.99 | 1,273,991 | -0.08(-0.21%) |
Aug 08, 2019 | 35.59 | 36.07 | 35.40 | 36.07 | 1,198,549 | +0.69(+1.95%) |
Aug 07, 2019 | 34.97 | 35.42 | 34.73 | 35.38 | 1,428,681 | +0.13(+0.37%) |
Aug 06, 2019 | 36.32 | 36.45 | 34.73 | 35.25 | 3,416,399 | -0.39(-1.09%) |
Aug 05, 2019 | 36.14 | 36.31 | 35.29 | 35.64 | 1,763,988 | -0.97(-2.65%) |
Aug 02, 2019 | 36.66 | 36.88 | 35.98 | 36.61 | 2,322,103 | -0.22(-0.59%) |
Aug 01, 2019 | 37.48 | 37.61 | 36.42 | 36.83 | 2,694,544 | -0.66(-1.77%) |
Jul 31, 2019 | 37.13 | 37.79 | 36.92 | 37.49 | 3,790,136 | +0.41(+1.11%) |
Jul 30, 2019 | 33.95 | 37.53 | 33.93 | 37.08 | 6,427,418 | +2.51(+7.26%) |
Jul 29, 2019 | 34.81 | 34.97 | 34.51 | 34.57 | 2,425,909 | -0.20(-0.57%) |
Jul 26, 2019 | 34.67 | 34.83 | 34.25 | 34.77 | 2,132,627 | +0.13(+0.38%) |
Jul 25, 2019 | 35.37 | 35.44 | 34.48 | 34.64 | 1,984,894 | -0.84(-2.37%) |
Jul 24, 2019 | 35.49 | 35.70 | 35.36 | 35.48 | 1,631,337 | -0.16(-0.44%) |
Jul 23, 2019 | 35.26 | 35.75 | 35.21 | 35.64 | 2,560,376 | +0.47(+1.34%) |
Jul 22, 2019 | 35.26 | 35.35 | 35.04 | 35.16 | 1,016,386 | -0.05(-0.16%) |
Jul 19, 2019 | 35.08 | 35.43 | 34.92 | 35.22 | 1,237,148 | +0.28(+0.80%) |
Jul 18, 2019 | 34.73 | 35.00 | 34.58 | 34.94 | 1,599,074 | +0.02(+0.06%) |
Jul 17, 2019 | 34.88 | 35.03 | 34.57 | 34.92 | 1,397,829 | +0.06(+0.18%) |
Jul 16, 2019 | 34.37 | 35.29 | 34.28 | 34.86 | 2,098,923 | +0.50(+1.45%) |
Jul 15, 2019 | 34.21 | 34.38 | 33.99 | 34.36 | 4,795,891 | +0.20(+0.58%) |
Jul 12, 2019 | 34.21 | 34.43 | 33.96 | 34.16 | 11,504,080 | -0.08(-0.22%) |
Jul 11, 2019 | 34.60 | 34.73 | 34.04 | 34.23 | 3,608,370 | -0.42(-1.20%) |
Jul 10, 2019 | 35.34 | 35.66 | 34.56 | 34.65 | 2,628,243 | -0.54(-1.54%) |
Jul 09, 2019 | 35.64 | 35.64 | 34.99 | 35.19 | 1,974,277 | -0.68(-1.91%) |
Jul 08, 2019 | 36.48 | 36.48 | 35.85 | 35.88 | 1,045,946 | -0.73(-1.98%) |
Jul 05, 2019 | 36.25 | 36.63 | 36.01 | 36.60 | 1,913,764 | +0.42(+1.15%) |
Jul 03, 2019 | 36.84 | 36.94 | 36.13 | 36.18 | 1,710,399 | -0.58(-1.58%) |
Jul 02, 2019 | 36.76 | 36.81 | 36.40 | 36.76 | 2,679,931 | -0.04(-0.11%) |
Jul 01, 2019 | 36.96 | 37.09 | 36.44 | 36.81 | 1,339,980 | +0.24(+0.65%) |
Jun 28, 2019 | 36.87 | 37.17 | 36.35 | 36.57 | 1,749,581 | -0.16(-0.43%) |
Jun 27, 2019 | 36.74 | 36.99 | 36.56 | 36.72 | 1,307,050 | +0.47(+1.31%) |
Jun 26, 2019 | 36.48 | 36.78 | 36.11 | 36.25 | 3,115,621 | -0.08(-0.22%) |
Jun 25, 2019 | 36.85 | 37.16 | 36.27 | 36.33 | 2,433,082 | -0.52(-1.40%) |
Jun 24, 2019 | 36.87 | 37.15 | 36.71 | 36.85 | 1,348,831 | +0.08(+0.22%) |
Jun 21, 2019 | 36.80 | 36.99 | 36.61 | 36.77 | 1,710,268 | -0.03(-0.07%) |
Jun 20, 2019 | 36.87 | 36.89 | 36.59 | 36.79 | 5,375,153 | +0.39(+1.07%) |
Jun 19, 2019 | 36.32 | 36.61 | 36.14 | 36.40 | 2,218,538 | +0.03(+0.07%) |
Jun 18, 2019 | 35.99 | 36.50 | 35.70 | 36.38 | 2,070,690 | +0.50(+1.40%) |
Jun 17, 2019 | 35.87 | 36.12 | 35.71 | 35.87 | 2,564,708 | +0.11(+0.30%) |
Jun 14, 2019 | 35.36 | 36.07 | 34.98 | 35.77 | 3,091,083 | +0.15(+0.41%) |
Jun 13, 2019 | 35.82 | 36.14 | 35.48 | 35.62 | 2,500,638 | +0.05(+0.15%) |
Jun 12, 2019 | 35.10 | 35.90 | 35.10 | 35.56 | 2,542,004 | +0.34(+0.97%) |
Jun 11, 2019 | 35.05 | 35.69 | 35.05 | 35.22 | 2,460,540 | +0.39(+1.12%) |
Jun 10, 2019 | 34.78 | 35.09 | 34.49 | 34.83 | 3,046,985 | +0.15(+0.45%) |
Jun 07, 2019 | 34.97 | 34.97 | 34.64 | 34.68 | 2,822,099 | -0.10(-0.29%) |
Jun 06, 2019 | 34.59 | 34.95 | 34.51 | 34.78 | 2,828,763 | +0.29(+0.84%) |
Jun 05, 2019 | 34.56 | 34.72 | 34.30 | 34.49 | 3,019,724 | +0.05(+0.16%) |
Jun 04, 2019 | 33.87 | 34.44 | 33.66 | 34.44 | 3,270,193 | +1.03(+3.07%) |