Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.66 | 36.95 | 36.35 | 36.52 | 3,144,548 | +0.10(+0.28%) |
Aug 29, 2019 | 36.07 | 36.48 | 35.86 | 36.42 | 3,978,564 | +0.83(+2.33%) |
Aug 28, 2019 | 35.17 | 35.80 | 34.85 | 35.59 | 4,334,014 | +0.26(+0.73%) |
Aug 27, 2019 | 35.48 | 35.75 | 35.22 | 35.33 | 2,364,171 | +0.13(+0.38%) |
Aug 26, 2019 | 35.27 | 35.40 | 34.76 | 35.20 | 2,296,513 | +0.37(+1.06%) |
Aug 23, 2019 | 35.70 | 35.87 | 34.61 | 34.83 | 3,140,598 | -1.06(-2.96%) |
Aug 22, 2019 | 36.33 | 36.69 | 35.75 | 35.89 | 2,239,184 | -0.33(-0.92%) |
Aug 21, 2019 | 36.23 | 36.46 | 36.04 | 36.23 | 1,972,140 | +0.37(+1.03%) |
Aug 20, 2019 | 36.10 | 36.25 | 35.74 | 35.86 | 3,190,446 | -0.28(-0.77%) |
Aug 19, 2019 | 36.59 | 36.74 | 36.00 | 36.14 | 2,127,144 | +0.22(+0.62%) |
Aug 16, 2019 | 35.79 | 36.14 | 35.60 | 35.92 | 2,682,067 | +0.43(+1.22%) |
Aug 15, 2019 | 35.37 | 35.66 | 35.14 | 35.48 | 2,195,360 | +0.20(+0.57%) |
Aug 14, 2019 | 36.29 | 36.44 | 35.21 | 35.28 | 3,316,318 | -1.67(-4.52%) |
Aug 13, 2019 | 35.80 | 37.57 | 35.69 | 36.95 | 3,301,542 | +1.05(+2.92%) |
Aug 12, 2019 | 35.85 | 36.10 | 35.65 | 35.90 | 2,818,113 | -0.24(-0.66%) |
Aug 09, 2019 | 36.67 | 36.67 | 35.85 | 36.14 | 2,335,793 | -0.71(-1.94%) |
Aug 08, 2019 | 36.28 | 36.88 | 36.28 | 36.86 | 2,374,447 | +0.69(+1.90%) |
Aug 07, 2019 | 35.77 | 36.29 | 35.48 | 36.17 | 3,121,735 | -0.15(-0.41%) |
Aug 06, 2019 | 35.87 | 36.50 | 35.85 | 36.32 | 3,322,522 | +0.61(+1.71%) |
Aug 05, 2019 | 36.67 | 36.88 | 35.44 | 35.71 | 4,931,495 | -1.55(-4.15%) |
Aug 02, 2019 | 37.73 | 37.83 | 36.76 | 37.26 | 3,980,916 | -0.51(-1.35%) |
Aug 01, 2019 | 38.82 | 39.29 | 37.57 | 37.77 | 3,187,298 | -1.11(-2.85%) |
Jul 31, 2019 | 39.32 | 39.55 | 38.47 | 38.87 | 3,709,974 | -0.46(-1.17%) |
Jul 30, 2019 | 39.10 | 39.37 | 38.35 | 39.33 | 2,240,598 | -0.30(-0.76%) |
Jul 29, 2019 | 39.74 | 40.07 | 39.55 | 39.63 | 2,199,476 | -0.09(-0.22%) |
Jul 26, 2019 | 39.70 | 39.92 | 39.30 | 39.72 | 2,654,425 | +0.00(+0.00%) |
Jul 25, 2019 | 40.14 | 40.14 | 39.33 | 39.72 | 3,086,651 | -0.26(-0.65%) |
Jul 24, 2019 | 38.44 | 40.13 | 38.44 | 39.98 | 4,521,373 | +1.61(+4.20%) |
Jul 23, 2019 | 37.14 | 38.66 | 37.13 | 38.37 | 6,300,882 | +0.04(+0.10%) |
Jul 22, 2019 | 38.54 | 38.87 | 38.24 | 38.33 | 4,154,476 | -0.09(-0.25%) |
Jul 19, 2019 | 38.57 | 38.94 | 38.29 | 38.43 | 5,274,028 | +0.14(+0.36%) |
Jul 18, 2019 | 38.81 | 38.89 | 37.83 | 38.29 | 4,400,680 | -0.59(-1.51%) |
Jul 17, 2019 | 40.20 | 40.20 | 38.87 | 38.87 | 3,602,743 | -1.35(-3.35%) |
Jul 16, 2019 | 39.63 | 40.28 | 39.42 | 40.22 | 3,081,534 | +0.59(+1.50%) |
Jul 15, 2019 | 39.99 | 40.13 | 39.19 | 39.63 | 3,308,618 | -0.35(-0.87%) |
Jul 12, 2019 | 39.40 | 40.01 | 39.40 | 39.98 | 2,316,487 | +0.75(+1.91%) |
Jul 11, 2019 | 39.10 | 39.26 | 38.74 | 39.23 | 1,905,004 | +0.15(+0.38%) |
Jul 10, 2019 | 39.34 | 39.62 | 38.92 | 39.08 | 2,322,077 | -0.07(-0.17%) |
Jul 09, 2019 | 39.05 | 39.20 | 38.87 | 39.15 | 2,300,173 | -0.02(-0.04%) |
Jul 08, 2019 | 39.00 | 39.30 | 38.92 | 39.16 | 2,028,533 | +0.03(+0.07%) |
Jul 05, 2019 | 39.31 | 39.31 | 38.45 | 39.14 | 2,343,371 | -0.33(-0.83%) |
Jul 03, 2019 | 39.63 | 39.76 | 39.15 | 39.46 | 1,437,092 | -0.08(-0.21%) |
Jul 02, 2019 | 39.39 | 39.80 | 39.34 | 39.55 | 2,543,191 | -0.52(-1.29%) |
Jul 01, 2019 | 40.25 | 40.38 | 39.55 | 40.06 | 2,990,748 | +0.34(+0.87%) |
Jun 28, 2019 | 39.32 | 39.83 | 39.15 | 39.72 | 4,770,459 | +0.54(+1.37%) |
Jun 27, 2019 | 39.35 | 39.53 | 38.94 | 39.18 | 2,106,367 | -0.12(-0.31%) |
Jun 26, 2019 | 39.66 | 39.84 | 39.22 | 39.30 | 2,088,303 | -0.22(-0.55%) |
Jun 25, 2019 | 39.66 | 39.84 | 39.38 | 39.52 | 1,963,567 | -0.06(-0.14%) |
Jun 24, 2019 | 39.48 | 39.91 | 39.35 | 39.57 | 1,515,128 | +0.03(+0.08%) |
Jun 21, 2019 | 39.94 | 40.17 | 39.52 | 39.54 | 3,240,448 | -0.49(-1.23%) |
Jun 20, 2019 | 39.93 | 40.12 | 39.67 | 40.03 | 2,302,870 | +0.57(+1.45%) |
Jun 19, 2019 | 39.35 | 39.58 | 39.07 | 39.46 | 2,126,437 | +0.12(+0.30%) |
Jun 18, 2019 | 38.70 | 39.62 | 38.60 | 39.35 | 2,179,806 | +0.97(+2.53%) |
Jun 17, 2019 | 38.76 | 38.87 | 38.30 | 38.38 | 1,531,936 | -0.43(-1.11%) |
Jun 14, 2019 | 38.80 | 38.96 | 38.36 | 38.81 | 1,511,788 | +0.03(+0.07%) |
Jun 13, 2019 | 38.74 | 38.96 | 38.58 | 38.78 | 1,501,985 | +0.08(+0.22%) |
Jun 12, 2019 | 38.68 | 38.80 | 38.49 | 38.70 | 1,618,463 | +0.02(+0.04%) |
Jun 11, 2019 | 39.21 | 39.41 | 38.66 | 38.68 | 2,448,927 | -0.23(-0.58%) |
Jun 10, 2019 | 39.06 | 39.27 | 38.75 | 38.91 | 2,187,153 | -0.01(-0.03%) |
Jun 07, 2019 | 38.87 | 39.23 | 38.58 | 38.92 | 2,079,768 | +0.27(+0.69%) |
Jun 06, 2019 | 38.29 | 38.69 | 38.05 | 38.65 | 2,049,002 | +0.33(+0.87%) |
Jun 05, 2019 | 38.24 | 38.60 | 37.78 | 38.32 | 3,067,236 | +0.29(+0.76%) |
Jun 04, 2019 | 37.00 | 38.05 | 36.92 | 38.03 | 3,250,478 | +1.32(+3.61%) |