Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.59 | 41.93 | 40.55 | 41.16 | 4,728,341 | +1.06(+2.64%) |
Aug 29, 2019 | 39.14 | 40.19 | 39.05 | 40.10 | 3,430,700 | +1.45(+3.75%) |
Aug 28, 2019 | 38.37 | 38.78 | 38.01 | 38.65 | 3,684,194 | +0.17(+0.45%) |
Aug 27, 2019 | 38.87 | 39.01 | 38.32 | 38.48 | 3,255,046 | -0.11(-0.28%) |
Aug 26, 2019 | 39.07 | 39.07 | 38.40 | 38.59 | 2,407,358 | +0.12(+0.32%) |
Aug 23, 2019 | 38.69 | 39.05 | 38.15 | 38.46 | 4,056,454 | -0.54(-1.39%) |
Aug 22, 2019 | 38.95 | 39.17 | 38.85 | 39.01 | 2,329,080 | +0.28(+0.72%) |
Aug 21, 2019 | 38.43 | 39.06 | 38.43 | 38.73 | 3,017,267 | +0.71(+1.88%) |
Aug 20, 2019 | 38.10 | 38.17 | 37.64 | 38.01 | 3,013,967 | -0.05(-0.13%) |
Aug 19, 2019 | 38.32 | 38.75 | 38.03 | 38.06 | 3,351,651 | +0.33(+0.87%) |
Aug 16, 2019 | 36.87 | 37.91 | 36.76 | 37.73 | 2,609,358 | +1.19(+3.25%) |
Aug 15, 2019 | 36.62 | 36.80 | 36.18 | 36.55 | 3,177,335 | -0.04(-0.11%) |
Aug 14, 2019 | 36.85 | 37.15 | 36.33 | 36.59 | 2,745,276 | -0.98(-2.62%) |
Aug 13, 2019 | 36.82 | 38.47 | 36.53 | 37.57 | 3,801,178 | +0.83(+2.25%) |
Aug 12, 2019 | 36.37 | 36.94 | 36.37 | 36.74 | 3,094,940 | -0.05(-0.13%) |
Aug 09, 2019 | 36.78 | 37.00 | 36.37 | 36.79 | 3,574,251 | -0.21(-0.58%) |
Aug 08, 2019 | 36.67 | 37.03 | 36.40 | 37.00 | 3,391,547 | +0.46(+1.26%) |
Aug 07, 2019 | 36.09 | 36.71 | 35.88 | 36.55 | 3,623,544 | -0.08(-0.22%) |
Aug 06, 2019 | 36.78 | 37.00 | 36.12 | 36.63 | 4,825,026 | +0.20(+0.54%) |
Aug 05, 2019 | 35.71 | 37.01 | 35.56 | 36.43 | 6,656,946 | -0.40(-1.09%) |
Aug 02, 2019 | 34.61 | 37.97 | 34.51 | 36.83 | 6,898,313 | -1.09(-2.88%) |
Aug 01, 2019 | 37.87 | 39.51 | 37.55 | 37.92 | 5,383,585 | -0.04(-0.11%) |
Jul 31, 2019 | 38.96 | 38.98 | 37.60 | 37.96 | 3,390,648 | -0.93(-2.38%) |
Jul 30, 2019 | 38.61 | 38.99 | 38.35 | 38.89 | 2,099,842 | -0.03(-0.08%) |
Jul 29, 2019 | 39.10 | 39.14 | 38.59 | 38.92 | 2,027,184 | -0.27(-0.69%) |
Jul 26, 2019 | 39.65 | 39.65 | 39.04 | 39.19 | 1,553,465 | -0.22(-0.56%) |
Jul 25, 2019 | 39.91 | 39.96 | 39.19 | 39.41 | 2,089,798 | -0.70(-1.74%) |
Jul 24, 2019 | 39.19 | 40.25 | 39.15 | 40.11 | 2,285,165 | +0.98(+2.51%) |
Jul 23, 2019 | 39.01 | 39.19 | 38.64 | 39.13 | 1,484,379 | +0.30(+0.76%) |
Jul 22, 2019 | 38.95 | 39.31 | 38.55 | 38.83 | 2,169,197 | +0.06(+0.15%) |
Jul 19, 2019 | 39.19 | 39.23 | 38.77 | 38.78 | 1,897,948 | -0.06(-0.15%) |
Jul 18, 2019 | 38.53 | 38.93 | 38.23 | 38.83 | 1,795,352 | +0.30(+0.79%) |
Jul 17, 2019 | 38.70 | 38.84 | 38.15 | 38.53 | 2,342,567 | -0.30(-0.76%) |
Jul 16, 2019 | 39.47 | 39.64 | 38.62 | 38.82 | 2,832,445 | -0.80(-2.03%) |
Jul 15, 2019 | 39.35 | 39.78 | 39.22 | 39.63 | 2,662,120 | +0.59(+1.51%) |
Jul 12, 2019 | 38.34 | 39.30 | 38.34 | 39.04 | 4,505,721 | +0.79(+2.06%) |
Jul 11, 2019 | 38.97 | 38.97 | 38.13 | 38.25 | 2,547,587 | -0.48(-1.23%) |
Jul 10, 2019 | 38.33 | 39.10 | 38.22 | 38.73 | 4,125,814 | +0.98(+2.61%) |
Jul 09, 2019 | 37.96 | 38.12 | 37.41 | 37.74 | 3,224,963 | -0.45(-1.18%) |
Jul 08, 2019 | 38.29 | 38.51 | 37.86 | 38.19 | 2,604,662 | -0.54(-1.40%) |
Jul 05, 2019 | 38.69 | 39.10 | 38.41 | 38.73 | 2,033,716 | -0.23(-0.59%) |
Jul 03, 2019 | 38.90 | 39.09 | 38.69 | 38.96 | 912,805 | +0.10(+0.25%) |
Jul 02, 2019 | 38.95 | 38.96 | 38.37 | 38.87 | 2,632,091 | +0.13(+0.34%) |
Jul 01, 2019 | 39.98 | 40.65 | 38.63 | 38.73 | 3,670,002 | +0.11(+0.28%) |
Jun 28, 2019 | 38.56 | 39.04 | 38.25 | 38.63 | 2,832,589 | +0.33(+0.86%) |
Jun 27, 2019 | 38.46 | 38.57 | 37.94 | 38.30 | 3,262,949 | -0.43(-1.12%) |
Jun 26, 2019 | 38.73 | 39.29 | 38.51 | 38.73 | 3,708,355 | +0.85(+2.25%) |
Jun 25, 2019 | 38.73 | 38.97 | 37.70 | 37.88 | 3,999,287 | -0.91(-2.35%) |
Jun 24, 2019 | 38.17 | 38.95 | 38.04 | 38.79 | 3,521,151 | +0.70(+1.85%) |
Jun 21, 2019 | 37.77 | 38.40 | 37.64 | 38.09 | 5,529,776 | +0.22(+0.58%) |
Jun 20, 2019 | 37.93 | 38.17 | 37.37 | 37.87 | 2,647,428 | +0.61(+1.65%) |
Jun 19, 2019 | 37.64 | 37.66 | 37.15 | 37.25 | 1,981,756 | -0.07(-0.20%) |
Jun 18, 2019 | 36.14 | 37.57 | 36.07 | 37.32 | 4,676,708 | +1.48(+4.12%) |
Jun 17, 2019 | 35.50 | 36.20 | 34.75 | 35.85 | 4,167,982 | +0.08(+0.23%) |
Jun 14, 2019 | 35.61 | 35.86 | 35.20 | 35.77 | 2,864,363 | -0.24(-0.67%) |
Jun 13, 2019 | 35.36 | 36.07 | 35.11 | 36.01 | 3,363,549 | +0.74(+2.11%) |
Jun 12, 2019 | 35.36 | 35.67 | 35.07 | 35.27 | 2,936,837 | -0.12(-0.34%) |
Jun 11, 2019 | 36.13 | 36.47 | 35.32 | 35.39 | 3,211,349 | -0.13(-0.36%) |
Jun 10, 2019 | 35.53 | 36.42 | 35.36 | 35.52 | 3,834,892 | +0.32(+0.90%) |
Jun 07, 2019 | 35.80 | 35.87 | 35.13 | 35.20 | 4,641,165 | -0.68(-1.89%) |
Jun 06, 2019 | 35.61 | 36.05 | 35.46 | 35.88 | 2,003,316 | +0.28(+0.79%) |
Jun 05, 2019 | 35.94 | 36.24 | 34.95 | 35.60 | 3,206,786 | -0.09(-0.25%) |
Jun 04, 2019 | 34.76 | 35.75 | 34.73 | 35.69 | 3,663,175 | +1.33(+3.86%) |