Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.40 | 38.64 | 38.11 | 38.48 | 2,691,822 | +0.20(+0.52%) |
Aug 29, 2019 | 37.98 | 38.30 | 37.65 | 38.28 | 1,583,268 | +0.56(+1.47%) |
Aug 28, 2019 | 37.54 | 37.95 | 37.34 | 37.72 | 2,205,744 | +0.05(+0.13%) |
Aug 27, 2019 | 38.87 | 39.04 | 37.65 | 37.67 | 2,437,934 | -1.12(-2.89%) |
Aug 26, 2019 | 37.71 | 38.93 | 37.71 | 38.80 | 4,677,223 | +1.47(+3.94%) |
Aug 23, 2019 | 37.67 | 38.02 | 37.14 | 37.33 | 1,830,443 | -0.30(-0.80%) |
Aug 22, 2019 | 37.46 | 37.85 | 37.26 | 37.63 | 2,773,011 | +0.27(+0.73%) |
Aug 21, 2019 | 37.34 | 37.48 | 37.07 | 37.35 | 2,502,368 | +0.28(+0.76%) |
Aug 20, 2019 | 37.81 | 37.81 | 37.07 | 37.07 | 4,035,548 | -0.76(-2.02%) |
Aug 19, 2019 | 39.12 | 39.38 | 37.59 | 37.83 | 14,317,166 | +2.90(+8.30%) |
Aug 16, 2019 | 35.22 | 35.35 | 34.91 | 34.93 | 1,327,167 | -0.04(-0.11%) |
Aug 15, 2019 | 35.20 | 35.56 | 34.92 | 34.97 | 3,383,714 | -0.02(-0.05%) |
Aug 14, 2019 | 35.17 | 35.38 | 34.66 | 34.99 | 3,890,077 | -0.61(-1.72%) |
Aug 13, 2019 | 35.73 | 36.39 | 35.42 | 35.60 | 6,242,823 | -0.12(-0.34%) |
Aug 12, 2019 | 35.68 | 35.88 | 34.66 | 35.73 | 4,583,593 | -0.05(-0.13%) |
Aug 09, 2019 | 35.19 | 35.81 | 35.02 | 35.77 | 7,723,415 | +0.41(+1.17%) |
Aug 08, 2019 | 35.31 | 35.49 | 34.34 | 35.36 | 8,022,821 | -0.01(-0.03%) |
Aug 07, 2019 | 33.43 | 35.40 | 33.34 | 35.37 | 8,142,075 | +1.08(+3.15%) |
Aug 06, 2019 | 33.55 | 36.49 | 33.55 | 34.29 | 10,210,603 | +1.54(+4.70%) |
Aug 05, 2019 | 32.75 | 32.76 | 32.21 | 32.75 | 13,650,302 | -0.53(-1.58%) |
Aug 02, 2019 | 33.53 | 33.72 | 32.92 | 33.27 | 2,134,203 | -0.28(-0.84%) |
Aug 01, 2019 | 34.05 | 34.34 | 33.27 | 33.56 | 2,723,233 | -0.42(-1.24%) |
Jul 31, 2019 | 34.71 | 34.78 | 33.83 | 33.98 | 3,032,345 | -0.74(-2.14%) |
Jul 30, 2019 | 34.16 | 34.73 | 34.00 | 34.72 | 2,737,084 | +0.36(+1.04%) |
Jul 29, 2019 | 34.65 | 34.87 | 34.36 | 34.36 | 4,938,587 | -0.37(-1.05%) |
Jul 26, 2019 | 34.55 | 34.91 | 34.51 | 34.73 | 2,251,469 | +0.37(+1.07%) |
Jul 25, 2019 | 34.46 | 34.57 | 34.34 | 34.36 | 2,016,907 | -0.11(-0.33%) |
Jul 24, 2019 | 33.98 | 34.53 | 33.78 | 34.48 | 2,232,659 | +0.45(+1.32%) |
Jul 23, 2019 | 33.58 | 34.16 | 33.43 | 34.03 | 3,879,227 | +0.66(+1.97%) |
Jul 22, 2019 | 33.79 | 33.85 | 33.33 | 33.37 | 3,601,802 | -0.26(-0.78%) |
Jul 19, 2019 | 34.11 | 34.15 | 33.57 | 33.63 | 2,222,392 | -0.35(-1.02%) |
Jul 18, 2019 | 33.56 | 34.13 | 33.49 | 33.98 | 2,979,504 | +0.36(+1.06%) |
Jul 17, 2019 | 33.92 | 34.23 | 33.53 | 33.62 | 4,109,534 | -0.03(-0.08%) |
Jul 16, 2019 | 34.04 | 34.26 | 33.58 | 33.65 | 2,454,552 | -0.42(-1.24%) |
Jul 15, 2019 | 34.21 | 34.28 | 33.93 | 34.07 | 2,363,370 | -0.15(-0.44%) |
Jul 12, 2019 | 34.20 | 34.49 | 34.15 | 34.22 | 3,175,743 | -0.06(-0.16%) |
Jul 11, 2019 | 34.04 | 34.62 | 34.04 | 34.28 | 3,733,290 | +0.40(+1.19%) |
Jul 10, 2019 | 33.96 | 34.30 | 33.73 | 33.88 | 3,855,965 | -0.10(-0.30%) |
Jul 09, 2019 | 33.62 | 34.01 | 33.28 | 33.98 | 3,352,201 | +0.13(+0.39%) |
Jul 08, 2019 | 33.88 | 34.06 | 33.64 | 33.85 | 1,472,440 | -0.24(-0.72%) |
Jul 05, 2019 | 33.67 | 34.10 | 33.53 | 34.09 | 649,058 | +0.36(+1.06%) |
Jul 03, 2019 | 33.80 | 33.88 | 33.60 | 33.73 | 727,235 | +0.08(+0.22%) |
Jul 02, 2019 | 33.51 | 33.81 | 33.26 | 33.66 | 1,605,103 | +0.21(+0.62%) |
Jul 01, 2019 | 34.11 | 34.19 | 33.11 | 33.45 | 1,698,128 | -0.40(-1.19%) |
Jun 28, 2019 | 32.98 | 33.86 | 32.87 | 33.86 | 4,318,679 | +0.84(+2.56%) |
Jun 27, 2019 | 32.14 | 33.04 | 31.84 | 33.01 | 2,500,957 | +1.05(+3.29%) |
Jun 26, 2019 | 32.28 | 32.57 | 31.90 | 31.96 | 1,450,006 | -0.25(-0.79%) |
Jun 25, 2019 | 32.29 | 32.58 | 32.21 | 32.21 | 1,395,258 | +0.00(+0.00%) |
Jun 24, 2019 | 32.45 | 32.65 | 32.11 | 32.21 | 1,442,183 | -0.27(-0.84%) |
Jun 21, 2019 | 32.54 | 32.82 | 32.49 | 32.49 | 1,111,622 | -0.21(-0.63%) |
Jun 20, 2019 | 32.90 | 33.03 | 32.52 | 32.69 | 1,350,495 | -0.04(-0.11%) |
Jun 19, 2019 | 32.78 | 32.83 | 32.57 | 32.73 | 1,677,701 | +0.00(+0.00%) |
Jun 18, 2019 | 32.77 | 33.27 | 32.67 | 32.73 | 1,308,305 | +0.20(+0.61%) |
Jun 17, 2019 | 32.37 | 32.71 | 32.35 | 32.53 | 1,297,522 | +0.17(+0.52%) |
Jun 14, 2019 | 32.39 | 32.60 | 32.24 | 32.36 | 1,610,185 | -0.05(-0.15%) |
Jun 13, 2019 | 32.90 | 33.04 | 32.29 | 32.41 | 1,138,940 | -0.38(-1.17%) |
Jun 12, 2019 | 32.79 | 33.01 | 32.48 | 32.80 | 1,316,841 | -0.12(-0.37%) |
Jun 11, 2019 | 32.86 | 33.26 | 32.74 | 32.92 | 2,514,440 | +0.31(+0.95%) |
Jun 10, 2019 | 33.58 | 33.83 | 32.47 | 32.61 | 2,327,871 | -0.78(-2.33%) |
Jun 07, 2019 | 33.11 | 33.43 | 32.98 | 33.39 | 2,971,142 | +0.36(+1.08%) |
Jun 06, 2019 | 33.19 | 33.34 | 33.03 | 33.03 | 3,273,782 | -0.23(-0.71%) |
Jun 05, 2019 | 33.13 | 33.34 | 32.93 | 33.27 | 6,129,463 | +0.16(+0.48%) |
Jun 04, 2019 | 32.75 | 33.12 | 32.65 | 33.11 | 4,486,726 | +0.71(+2.20%) |