Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.19 | 32.20 | 31.97 | 32.18 | 6,036,000 | +0.22(+0.69%) |
Aug 29, 2019 | 31.97 | 32.05 | 31.84 | 31.96 | 3,146,543 | -0.07(-0.22%) |
Aug 28, 2019 | 32.10 | 32.11 | 31.98 | 32.03 | 7,528,232 | -0.32(-0.99%) |
Aug 27, 2019 | 32.45 | 32.54 | 32.30 | 32.35 | 6,167,554 | +0.19(+0.59%) |
Aug 26, 2019 | 31.97 | 32.18 | 31.87 | 32.16 | 5,692,294 | +0.50(+1.58%) |
Aug 23, 2019 | 31.87 | 32.12 | 31.57 | 31.66 | 9,375,500 | +0.65(+2.10%) |
Aug 22, 2019 | 31.18 | 31.18 | 30.93 | 31.01 | 4,552,521 | -0.73(-2.30%) |
Aug 21, 2019 | 31.80 | 31.82 | 31.66 | 31.74 | 2,414,690 | -0.15(-0.47%) |
Aug 20, 2019 | 31.91 | 32.00 | 31.85 | 31.89 | 1,809,602 | -0.05(-0.16%) |
Aug 19, 2019 | 32.13 | 32.23 | 31.94 | 31.94 | 2,039,076 | -0.24(-0.75%) |
Aug 16, 2019 | 32.08 | 32.31 | 32.01 | 32.18 | 2,994,300 | +0.51(+1.61%) |
Aug 15, 2019 | 31.62 | 31.72 | 31.50 | 31.67 | 3,864,583 | +0.07(+0.22%) |
Aug 14, 2019 | 31.79 | 31.88 | 31.57 | 31.60 | 4,258,904 | -0.43(-1.34%) |
Aug 13, 2019 | 31.62 | 32.18 | 31.53 | 32.03 | 4,686,313 | -0.14(-0.44%) |
Aug 12, 2019 | 32.20 | 32.31 | 32.14 | 32.17 | 3,013,197 | -0.19(-0.59%) |
Aug 09, 2019 | 32.46 | 32.49 | 32.24 | 32.36 | 3,339,500 | -0.27(-0.83%) |
Aug 08, 2019 | 32.39 | 32.63 | 32.35 | 32.63 | 5,701,310 | +0.91(+2.87%) |
Aug 07, 2019 | 31.45 | 31.74 | 31.21 | 31.72 | 4,567,485 | -0.20(-0.63%) |
Aug 06, 2019 | 31.97 | 32.04 | 31.68 | 31.92 | 6,399,601 | +0.57(+1.82%) |
Aug 05, 2019 | 31.73 | 31.74 | 31.25 | 31.35 | 5,961,325 | -1.07(-3.30%) |
Aug 02, 2019 | 32.60 | 32.62 | 32.33 | 32.42 | 3,468,700 | -0.06(-0.18%) |
Aug 01, 2019 | 32.83 | 33.04 | 32.43 | 32.48 | 7,527,021 | -0.52(-1.58%) |
Jul 31, 2019 | 33.30 | 33.35 | 32.71 | 33.00 | 4,844,650 | -0.07(-0.21%) |
Jul 30, 2019 | 33.21 | 33.21 | 33.02 | 33.07 | 2,997,794 | -0.59(-1.75%) |
Jul 29, 2019 | 33.68 | 33.72 | 33.61 | 33.66 | 2,407,020 | -0.26(-0.77%) |
Jul 26, 2019 | 33.93 | 33.97 | 33.80 | 33.92 | 1,585,600 | +0.29(+0.86%) |
Jul 25, 2019 | 33.75 | 33.75 | 33.56 | 33.63 | 3,549,786 | -0.20(-0.59%) |
Jul 24, 2019 | 33.78 | 33.86 | 33.76 | 33.83 | 2,130,237 | -0.09(-0.27%) |
Jul 23, 2019 | 34.04 | 34.05 | 33.91 | 33.92 | 3,319,455 | -0.27(-0.79%) |
Jul 22, 2019 | 34.19 | 34.25 | 34.13 | 34.19 | 2,093,478 | +0.02(+0.06%) |
Jul 19, 2019 | 34.35 | 34.39 | 34.16 | 34.17 | 2,876,200 | -0.75(-2.15%) |
Jul 18, 2019 | 34.70 | 34.95 | 34.68 | 34.92 | 2,873,433 | -0.05(-0.14%) |
Jul 17, 2019 | 35.00 | 35.09 | 34.92 | 34.97 | 1,842,757 | -0.09(-0.26%) |
Jul 16, 2019 | 35.06 | 35.12 | 34.96 | 35.06 | 2,668,599 | +0.17(+0.49%) |
Jul 15, 2019 | 34.91 | 34.92 | 34.84 | 34.89 | 1,595,557 | +0.17(+0.49%) |
Jul 12, 2019 | 34.71 | 34.77 | 34.66 | 34.72 | 2,024,800 | +0.02(+0.06%) |
Jul 11, 2019 | 34.84 | 34.84 | 34.62 | 34.70 | 5,776,992 | -0.02(-0.06%) |
Jul 10, 2019 | 34.75 | 34.89 | 34.69 | 34.72 | 3,790,235 | -0.12(-0.34%) |
Jul 09, 2019 | 34.69 | 34.88 | 34.69 | 34.84 | 1,928,822 | +0.02(+0.06%) |
Jul 08, 2019 | 34.80 | 34.89 | 34.74 | 34.82 | 3,414,522 | -0.53(-1.50%) |
Jul 05, 2019 | 35.31 | 35.36 | 35.13 | 35.35 | 3,235,900 | -0.43(-1.20%) |
Jul 03, 2019 | 35.75 | 35.84 | 35.71 | 35.78 | 2,364,700 | -0.07(-0.20%) |
Jul 02, 2019 | 35.67 | 35.85 | 35.67 | 35.85 | 3,448,416 | +0.25(+0.70%) |
Jul 01, 2019 | 35.60 | 35.62 | 35.47 | 35.60 | 2,759,760 | +0.30(+0.85%) |
Jun 28, 2019 | 35.33 | 35.34 | 35.23 | 35.30 | 3,574,000 | -0.18(-0.51%) |
Jun 27, 2019 | 35.48 | 35.54 | 35.42 | 35.48 | 4,143,905 | +0.15(+0.42%) |
Jun 26, 2019 | 35.31 | 35.40 | 35.24 | 35.33 | 4,558,472 | +0.35(+1.00%) |
Jun 25, 2019 | 35.12 | 35.16 | 34.95 | 34.98 | 4,537,414 | +0.16(+0.46%) |
Jun 24, 2019 | 34.79 | 34.89 | 34.77 | 34.82 | 3,701,641 | -0.03(-0.09%) |
Jun 21, 2019 | 34.83 | 34.91 | 34.77 | 34.85 | 4,449,800 | -0.31(-0.88%) |
Jun 20, 2019 | 35.29 | 35.45 | 35.10 | 35.16 | 6,323,044 | +0.40(+1.15%) |
Jun 19, 2019 | 34.71 | 34.93 | 34.61 | 34.76 | 4,707,063 | -0.22(-0.63%) |
Jun 18, 2019 | 34.77 | 35.03 | 34.73 | 34.98 | 4,961,159 | +0.34(+0.98%) |
Jun 17, 2019 | 34.46 | 34.64 | 34.44 | 34.64 | 2,741,149 | -0.50(-1.42%) |
Jun 14, 2019 | 35.31 | 35.31 | 35.13 | 35.14 | 4,319,200 | -0.47(-1.32%) |
Jun 13, 2019 | 35.71 | 35.74 | 35.54 | 35.61 | 4,412,723 | -0.11(-0.31%) |
Jun 12, 2019 | 35.83 | 35.87 | 35.71 | 35.72 | 3,325,053 | -0.17(-0.47%) |
Jun 11, 2019 | 35.93 | 36.01 | 35.86 | 35.89 | 3,624,789 | +0.11(+0.31%) |
Jun 10, 2019 | 35.76 | 35.83 | 35.63 | 35.78 | 6,027,312 | -0.03(-0.08%) |
Jun 07, 2019 | 35.74 | 36.02 | 35.73 | 35.81 | 3,883,300 | +0.11(+0.31%) |
Jun 06, 2019 | 35.69 | 35.79 | 35.61 | 35.70 | 4,853,292 | -0.29(-0.81%) |
Jun 05, 2019 | 36.19 | 36.20 | 35.95 | 35.99 | 5,825,111 | -0.29(-0.80%) |
Jun 04, 2019 | 36.22 | 36.29 | 36.01 | 36.28 | 5,056,079 | -0.10(-0.27%) |