Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.55 | 36.84 | 36.25 | 36.41 | 3,153,405 | +0.10(+0.28%) |
Aug 29, 2019 | 35.96 | 36.38 | 35.76 | 36.31 | 3,989,769 | +0.83(+2.33%) |
Aug 28, 2019 | 35.08 | 35.70 | 34.75 | 35.49 | 4,346,220 | +0.26(+0.73%) |
Aug 27, 2019 | 35.38 | 35.65 | 35.12 | 35.23 | 2,370,829 | +0.13(+0.38%) |
Aug 26, 2019 | 35.17 | 35.30 | 34.66 | 35.10 | 2,302,981 | +0.37(+1.06%) |
Aug 23, 2019 | 35.60 | 35.76 | 34.51 | 34.73 | 3,149,444 | -1.06(-2.96%) |
Aug 22, 2019 | 36.23 | 36.59 | 35.65 | 35.79 | 2,245,491 | -0.33(-0.92%) |
Aug 21, 2019 | 36.13 | 36.36 | 35.94 | 36.13 | 1,977,695 | +0.37(+1.03%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.64 | 35.76 | 3,199,432 | -0.28(-0.77%) |
Aug 19, 2019 | 36.49 | 36.64 | 35.90 | 36.04 | 2,133,135 | +0.22(+0.62%) |
Aug 16, 2019 | 35.69 | 36.04 | 35.50 | 35.81 | 2,689,621 | +0.43(+1.22%) |
Aug 15, 2019 | 35.28 | 35.56 | 35.04 | 35.38 | 2,201,543 | +0.20(+0.57%) |
Aug 14, 2019 | 36.19 | 36.34 | 35.11 | 35.18 | 3,325,658 | -1.67(-4.52%) |
Aug 13, 2019 | 35.70 | 37.46 | 35.59 | 36.85 | 3,310,841 | +1.04(+2.92%) |
Aug 12, 2019 | 35.75 | 36.00 | 35.55 | 35.80 | 2,826,050 | -0.24(-0.66%) |
Aug 09, 2019 | 36.57 | 36.57 | 35.75 | 36.04 | 2,342,372 | -0.71(-1.94%) |
Aug 08, 2019 | 36.18 | 36.78 | 36.18 | 36.75 | 2,381,135 | +0.69(+1.90%) |
Aug 07, 2019 | 35.67 | 36.19 | 35.38 | 36.07 | 3,130,528 | -0.15(-0.41%) |
Aug 06, 2019 | 35.76 | 36.40 | 35.75 | 36.22 | 3,331,880 | +0.61(+1.71%) |
Aug 05, 2019 | 36.57 | 36.78 | 35.34 | 35.61 | 4,945,385 | -1.54(-4.15%) |
Aug 02, 2019 | 37.63 | 37.73 | 36.66 | 37.15 | 3,992,128 | -0.51(-1.35%) |
Aug 01, 2019 | 38.71 | 39.18 | 37.47 | 37.66 | 3,196,276 | -1.11(-2.85%) |
Jul 31, 2019 | 39.21 | 39.44 | 38.36 | 38.77 | 3,720,423 | -0.46(-1.17%) |
Jul 30, 2019 | 38.99 | 39.26 | 38.25 | 39.22 | 2,246,909 | -0.30(-0.76%) |
Jul 29, 2019 | 39.63 | 39.96 | 39.44 | 39.52 | 2,205,671 | -0.09(-0.22%) |
Jul 26, 2019 | 39.59 | 39.81 | 39.19 | 39.61 | 2,661,901 | +0.00(+0.00%) |
Jul 25, 2019 | 40.03 | 40.03 | 39.22 | 39.61 | 3,095,345 | -0.26(-0.65%) |
Jul 24, 2019 | 38.33 | 40.02 | 38.33 | 39.87 | 4,534,107 | +1.61(+4.20%) |
Jul 23, 2019 | 37.04 | 38.56 | 37.03 | 38.26 | 6,318,629 | +0.04(+0.10%) |
Jul 22, 2019 | 38.43 | 38.77 | 38.13 | 38.22 | 4,166,178 | -0.09(-0.25%) |
Jul 19, 2019 | 38.46 | 38.83 | 38.18 | 38.32 | 5,288,883 | +0.14(+0.36%) |
Jul 18, 2019 | 38.70 | 38.78 | 37.73 | 38.18 | 4,413,075 | -0.59(-1.51%) |
Jul 17, 2019 | 40.09 | 40.09 | 38.77 | 38.77 | 3,612,891 | -1.34(-3.35%) |
Jul 16, 2019 | 39.52 | 40.17 | 39.31 | 40.11 | 3,090,214 | +0.59(+1.50%) |
Jul 15, 2019 | 39.88 | 40.02 | 39.08 | 39.52 | 3,317,937 | -0.35(-0.87%) |
Jul 12, 2019 | 39.29 | 39.89 | 39.29 | 39.87 | 2,323,012 | +0.75(+1.91%) |
Jul 11, 2019 | 38.99 | 39.15 | 38.63 | 39.12 | 1,910,370 | +0.15(+0.38%) |
Jul 10, 2019 | 39.23 | 39.51 | 38.81 | 38.97 | 2,328,617 | -0.07(-0.17%) |
Jul 09, 2019 | 38.94 | 39.09 | 38.76 | 39.04 | 2,306,652 | -0.02(-0.04%) |
Jul 08, 2019 | 38.89 | 39.19 | 38.82 | 39.05 | 2,034,246 | +0.03(+0.07%) |
Jul 05, 2019 | 39.20 | 39.20 | 38.34 | 39.03 | 2,349,971 | -0.33(-0.83%) |
Jul 03, 2019 | 39.52 | 39.65 | 39.04 | 39.35 | 1,441,139 | -0.08(-0.21%) |
Jul 02, 2019 | 39.28 | 39.69 | 39.23 | 39.43 | 2,550,354 | -0.51(-1.29%) |
Jul 01, 2019 | 40.14 | 40.27 | 39.44 | 39.95 | 2,999,171 | +0.34(+0.87%) |
Jun 28, 2019 | 39.21 | 39.72 | 39.04 | 39.61 | 4,783,896 | +0.54(+1.37%) |
Jun 27, 2019 | 39.24 | 39.42 | 38.83 | 39.07 | 2,112,300 | -0.12(-0.31%) |
Jun 26, 2019 | 39.55 | 39.73 | 39.11 | 39.19 | 2,094,184 | -0.22(-0.55%) |
Jun 25, 2019 | 39.55 | 39.73 | 39.27 | 39.41 | 1,969,098 | -0.06(-0.14%) |
Jun 24, 2019 | 39.37 | 39.80 | 39.24 | 39.46 | 1,519,395 | +0.03(+0.08%) |
Jun 21, 2019 | 39.83 | 40.05 | 39.41 | 39.43 | 3,249,575 | -0.49(-1.23%) |
Jun 20, 2019 | 39.82 | 40.01 | 39.56 | 39.92 | 2,309,357 | +0.57(+1.45%) |
Jun 19, 2019 | 39.24 | 39.47 | 38.96 | 39.35 | 2,132,427 | +0.12(+0.30%) |
Jun 18, 2019 | 38.59 | 39.51 | 38.49 | 39.24 | 2,185,945 | +0.97(+2.53%) |
Jun 17, 2019 | 38.65 | 38.77 | 38.20 | 38.27 | 1,536,251 | -0.43(-1.11%) |
Jun 14, 2019 | 38.69 | 38.85 | 38.26 | 38.70 | 1,516,046 | +0.03(+0.07%) |
Jun 13, 2019 | 38.63 | 38.85 | 38.47 | 38.67 | 1,506,216 | +0.08(+0.22%) |
Jun 12, 2019 | 38.57 | 38.69 | 38.38 | 38.59 | 1,623,021 | +0.02(+0.04%) |
Jun 11, 2019 | 39.10 | 39.30 | 38.55 | 38.57 | 2,455,825 | -0.23(-0.58%) |
Jun 10, 2019 | 38.95 | 39.16 | 38.64 | 38.80 | 2,193,313 | -0.01(-0.03%) |
Jun 07, 2019 | 38.76 | 39.12 | 38.47 | 38.81 | 2,085,626 | +0.27(+0.69%) |
Jun 06, 2019 | 38.19 | 38.58 | 37.95 | 38.54 | 2,054,773 | +0.33(+0.87%) |
Jun 05, 2019 | 38.13 | 38.49 | 37.67 | 38.21 | 3,075,875 | +0.29(+0.76%) |
Jun 04, 2019 | 36.90 | 37.94 | 36.81 | 37.93 | 3,259,633 | +1.32(+3.61%) |