Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.84 | 34.87 | 34.44 | 34.54 | 1,834,255 | +0.03(+0.09%) |
Aug 29, 2019 | 34.79 | 34.83 | 34.49 | 34.50 | 2,941,022 | -0.09(-0.26%) |
Aug 28, 2019 | 34.51 | 34.81 | 34.37 | 34.59 | 1,264,477 | +0.06(+0.16%) |
Aug 27, 2019 | 34.66 | 34.78 | 34.54 | 34.54 | 1,132,652 | +0.15(+0.44%) |
Aug 26, 2019 | 34.33 | 34.46 | 34.17 | 34.38 | 688,229 | +0.14(+0.42%) |
Aug 23, 2019 | 34.34 | 34.61 | 34.13 | 34.24 | 918,184 | +0.01(+0.02%) |
Aug 22, 2019 | 34.46 | 34.55 | 34.21 | 34.23 | 1,217,927 | -0.51(-1.46%) |
Aug 21, 2019 | 34.68 | 34.87 | 34.58 | 34.74 | 1,337,734 | +0.48(+1.41%) |
Aug 20, 2019 | 34.55 | 34.58 | 34.25 | 34.25 | 2,166,561 | -0.10(-0.30%) |
Aug 19, 2019 | 34.35 | 34.49 | 34.31 | 34.36 | 1,453,278 | +0.57(+1.69%) |
Aug 16, 2019 | 33.63 | 34.04 | 33.62 | 33.79 | 1,214,297 | +0.30(+0.89%) |
Aug 15, 2019 | 33.52 | 33.72 | 33.31 | 33.49 | 1,238,520 | -0.08(-0.24%) |
Aug 14, 2019 | 34.09 | 34.17 | 33.57 | 33.57 | 1,327,150 | -0.28(-0.83%) |
Aug 13, 2019 | 33.68 | 34.14 | 33.65 | 33.85 | 1,172,001 | +0.55(+1.67%) |
Aug 12, 2019 | 33.26 | 33.45 | 33.14 | 33.30 | 657,875 | -0.13(-0.39%) |
Aug 09, 2019 | 33.49 | 33.59 | 33.18 | 33.43 | 803,769 | -0.14(-0.41%) |
Aug 08, 2019 | 33.31 | 33.67 | 33.26 | 33.56 | 1,015,044 | +0.75(+2.28%) |
Aug 07, 2019 | 32.61 | 32.99 | 32.47 | 32.81 | 1,207,325 | +0.09(+0.27%) |
Aug 06, 2019 | 32.75 | 32.82 | 32.53 | 32.73 | 909,454 | +0.29(+0.89%) |
Aug 05, 2019 | 32.85 | 32.90 | 32.16 | 32.44 | 1,347,956 | -0.78(-2.35%) |
Aug 02, 2019 | 33.39 | 33.45 | 33.06 | 33.22 | 1,278,842 | -0.43(-1.29%) |
Aug 01, 2019 | 33.39 | 33.75 | 33.35 | 33.65 | 1,709,054 | +0.12(+0.36%) |
Jul 31, 2019 | 33.32 | 33.91 | 33.31 | 33.53 | 1,186,264 | -0.30(-0.88%) |
Jul 30, 2019 | 33.89 | 34.03 | 33.74 | 33.83 | 1,694,334 | -0.77(-2.23%) |
Jul 29, 2019 | 34.97 | 35.03 | 34.52 | 34.60 | 2,904,519 | +0.54(+1.58%) |
Jul 26, 2019 | 33.92 | 34.18 | 33.91 | 34.06 | 1,556,300 | +0.27(+0.79%) |
Jul 25, 2019 | 34.20 | 34.21 | 33.71 | 33.80 | 2,278,876 | -0.30(-0.87%) |
Jul 24, 2019 | 33.90 | 34.12 | 33.88 | 34.09 | 2,011,830 | -0.17(-0.49%) |
Jul 23, 2019 | 34.11 | 34.32 | 34.03 | 34.26 | 2,067,911 | +0.35(+1.02%) |
Jul 22, 2019 | 33.95 | 34.13 | 33.88 | 33.92 | 2,843,840 | +0.19(+0.55%) |
Jul 19, 2019 | 33.57 | 33.77 | 33.48 | 33.73 | 4,205,019 | +0.00(+0.00%) |
Jul 18, 2019 | 33.76 | 33.79 | 33.37 | 33.73 | 2,326,329 | +0.31(+0.91%) |
Jul 17, 2019 | 33.65 | 33.72 | 33.40 | 33.43 | 889,144 | -0.21(-0.62%) |
Jul 16, 2019 | 33.80 | 33.81 | 33.41 | 33.63 | 1,455,537 | +0.14(+0.43%) |
Jul 15, 2019 | 33.30 | 33.57 | 33.21 | 33.49 | 3,246,700 | +0.30(+0.90%) |
Jul 12, 2019 | 33.40 | 33.41 | 33.10 | 33.19 | 3,025,669 | -0.87(-2.55%) |
Jul 11, 2019 | 34.51 | 34.53 | 33.83 | 34.06 | 1,685,891 | -0.72(-2.06%) |
Jul 10, 2019 | 35.06 | 35.09 | 34.58 | 34.78 | 1,334,668 | -0.02(-0.05%) |
Jul 09, 2019 | 34.71 | 34.87 | 34.69 | 34.79 | 1,624,331 | +0.23(+0.65%) |
Jul 08, 2019 | 34.64 | 34.66 | 34.45 | 34.57 | 1,968,100 | -0.31(-0.90%) |
Jul 05, 2019 | 35.13 | 35.15 | 34.83 | 34.88 | 1,082,594 | -0.50(-1.41%) |
Jul 03, 2019 | 35.44 | 35.48 | 35.30 | 35.38 | 1,531,551 | +0.23(+0.66%) |
Jul 02, 2019 | 35.15 | 35.25 | 34.97 | 35.15 | 1,936,861 | +0.11(+0.32%) |
Jul 01, 2019 | 35.05 | 35.19 | 34.91 | 35.03 | 1,439,999 | +0.24(+0.69%) |
Jun 28, 2019 | 34.66 | 34.81 | 34.61 | 34.79 | 2,243,166 | +0.14(+0.39%) |
Jun 27, 2019 | 34.53 | 34.94 | 34.33 | 34.66 | 1,333,948 | -0.04(-0.12%) |
Jun 26, 2019 | 34.76 | 34.83 | 34.49 | 34.70 | 934,270 | -0.27(-0.78%) |
Jun 25, 2019 | 35.19 | 35.36 | 34.94 | 34.97 | 1,492,030 | -0.28(-0.80%) |
Jun 24, 2019 | 35.31 | 35.36 | 35.17 | 35.25 | 804,752 | -0.25(-0.70%) |
Jun 21, 2019 | 35.33 | 35.63 | 35.14 | 35.50 | 2,582,184 | +0.17(+0.48%) |
Jun 20, 2019 | 35.74 | 35.86 | 35.26 | 35.33 | 1,456,715 | -0.11(-0.32%) |
Jun 19, 2019 | 34.86 | 35.47 | 34.78 | 35.44 | 3,953,125 | +0.78(+2.25%) |
Jun 18, 2019 | 34.85 | 34.94 | 34.66 | 34.66 | 1,573,088 | +0.37(+1.08%) |
Jun 17, 2019 | 34.10 | 34.32 | 34.05 | 34.29 | 4,311,902 | +0.14(+0.42%) |
Jun 14, 2019 | 34.25 | 34.38 | 34.10 | 34.15 | 3,677,962 | -0.17(-0.49%) |
Jun 13, 2019 | 34.46 | 34.59 | 34.24 | 34.32 | 2,713,278 | -0.47(-1.34%) |
Jun 12, 2019 | 34.76 | 35.05 | 34.69 | 34.78 | 5,268,343 | +0.24(+0.70%) |
Jun 11, 2019 | 34.75 | 34.82 | 34.46 | 34.54 | 4,622,866 | -0.52(-1.49%) |
Jun 10, 2019 | 35.13 | 35.35 | 34.96 | 35.07 | 5,687,620 | -0.48(-1.36%) |
Jun 07, 2019 | 35.94 | 35.97 | 35.50 | 35.55 | 5,936,300 | +1.85(+5.49%) |
Jun 06, 2019 | 33.85 | 34.21 | 33.64 | 33.70 | 1,717,657 | +0.31(+0.94%) |
Jun 05, 2019 | 33.34 | 33.46 | 33.17 | 33.39 | 1,114,704 | +0.06(+0.19%) |
Jun 04, 2019 | 33.40 | 33.48 | 33.22 | 33.32 | 727,842 | +0.27(+0.83%) |