Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.01 | 30.36 | 29.68 | 29.79 | 20,533,544 | -0.35(-1.15%) |
Aug 29, 2019 | 31.45 | 31.53 | 29.87 | 30.14 | 26,744,650 | -1.09(-3.49%) |
Aug 28, 2019 | 30.77 | 31.80 | 30.42 | 31.23 | 29,801,932 | +0.41(+1.33%) |
Aug 27, 2019 | 34.85 | 35.72 | 30.53 | 30.82 | 85,256,776 | -1.27(-3.97%) |
Aug 26, 2019 | 31.99 | 32.43 | 31.66 | 32.09 | 18,739,398 | +0.48(+1.53%) |
Aug 23, 2019 | 31.95 | 32.13 | 31.43 | 31.61 | 15,771,361 | -0.12(-0.39%) |
Aug 22, 2019 | 31.33 | 31.94 | 31.32 | 31.73 | 12,168,033 | +0.23(+0.73%) |
Aug 21, 2019 | 31.56 | 31.69 | 31.28 | 31.50 | 7,816,320 | +0.15(+0.48%) |
Aug 20, 2019 | 31.75 | 31.82 | 31.04 | 31.35 | 8,250,534 | -0.46(-1.43%) |
Aug 19, 2019 | 31.90 | 32.14 | 31.77 | 31.81 | 6,518,713 | +0.15(+0.47%) |
Aug 16, 2019 | 31.13 | 31.83 | 31.12 | 31.66 | 10,258,036 | +0.67(+2.18%) |
Aug 15, 2019 | 31.25 | 31.45 | 30.80 | 30.98 | 9,342,967 | -0.26(-0.83%) |
Aug 14, 2019 | 31.60 | 31.66 | 31.23 | 31.24 | 13,077,594 | -0.62(-1.95%) |
Aug 13, 2019 | 31.18 | 31.96 | 31.15 | 31.86 | 8,463,633 | +0.52(+1.65%) |
Aug 12, 2019 | 31.35 | 31.56 | 31.13 | 31.34 | 5,657,001 | -0.10(-0.30%) |
Aug 09, 2019 | 31.66 | 31.74 | 31.08 | 31.44 | 11,929,168 | -0.23(-0.73%) |
Aug 08, 2019 | 31.48 | 31.78 | 31.26 | 31.67 | 15,512,120 | +0.18(+0.58%) |
Aug 07, 2019 | 31.27 | 31.63 | 30.81 | 31.49 | 19,403,802 | +0.05(+0.15%) |
Aug 06, 2019 | 31.95 | 31.96 | 31.28 | 31.44 | 12,886,755 | -0.49(-1.54%) |
Aug 05, 2019 | 32.38 | 32.49 | 31.45 | 31.93 | 15,158,689 | -0.72(-2.19%) |
Aug 02, 2019 | 32.83 | 32.99 | 32.52 | 32.64 | 10,383,422 | +0.03(+0.10%) |
Aug 01, 2019 | 32.35 | 33.14 | 32.28 | 32.61 | 14,584,358 | +0.55(+1.72%) |
Jul 31, 2019 | 32.90 | 33.07 | 31.82 | 32.06 | 17,974,586 | -0.97(-2.95%) |
Jul 30, 2019 | 33.78 | 33.83 | 32.25 | 33.03 | 19,354,582 | -1.23(-3.60%) |
Jul 29, 2019 | 34.02 | 34.45 | 34.00 | 34.27 | 9,205,980 | +0.31(+0.90%) |
Jul 26, 2019 | 33.73 | 34.14 | 33.40 | 33.96 | 10,795,699 | +0.18(+0.54%) |
Jul 25, 2019 | 33.90 | 34.36 | 33.69 | 33.78 | 6,000,163 | -0.13(-0.38%) |
Jul 24, 2019 | 34.04 | 34.12 | 33.80 | 33.90 | 6,284,341 | -0.18(-0.52%) |
Jul 23, 2019 | 33.96 | 34.26 | 33.86 | 34.08 | 9,166,732 | +0.25(+0.74%) |
Jul 22, 2019 | 34.41 | 34.41 | 33.74 | 33.83 | 7,318,946 | -0.59(-1.70%) |
Jul 19, 2019 | 34.64 | 34.67 | 34.34 | 34.42 | 7,726,525 | +0.00(+0.00%) |
Jul 18, 2019 | 34.08 | 34.81 | 33.87 | 34.42 | 14,465,021 | +0.74(+2.18%) |
Jul 17, 2019 | 33.65 | 33.80 | 33.38 | 33.68 | 7,901,737 | +0.03(+0.08%) |
Jul 16, 2019 | 33.58 | 33.80 | 33.39 | 33.65 | 8,177,164 | -0.09(-0.26%) |
Jul 15, 2019 | 33.92 | 34.01 | 33.65 | 33.74 | 6,778,186 | +0.03(+0.08%) |
Jul 12, 2019 | 34.09 | 34.17 | 33.67 | 33.71 | 8,961,301 | +0.16(+0.49%) |
Jul 11, 2019 | 33.37 | 33.87 | 33.29 | 33.55 | 8,599,425 | +0.18(+0.53%) |
Jul 10, 2019 | 32.84 | 33.71 | 32.82 | 33.37 | 9,591,832 | +0.44(+1.34%) |
Jul 09, 2019 | 33.25 | 33.33 | 32.84 | 32.93 | 8,892,013 | -0.50(-1.49%) |
Jul 08, 2019 | 33.33 | 33.73 | 33.10 | 33.43 | 9,547,143 | +0.20(+0.62%) |
Jul 05, 2019 | 33.42 | 33.54 | 32.88 | 33.22 | 7,768,222 | -0.28(-0.83%) |
Jul 03, 2019 | 33.35 | 33.61 | 32.99 | 33.50 | 5,739,578 | +0.40(+1.21%) |
Jul 02, 2019 | 32.60 | 33.11 | 32.43 | 33.10 | 8,955,372 | +0.62(+1.91%) |
Jul 01, 2019 | 32.51 | 32.97 | 32.36 | 32.48 | 10,545,739 | +0.23(+0.72%) |
Jun 28, 2019 | 32.57 | 32.73 | 32.22 | 32.25 | 30,205,906 | -0.37(-1.15%) |
Jun 27, 2019 | 32.62 | 32.88 | 32.39 | 32.62 | 8,672,554 | -0.03(-0.08%) |
Jun 26, 2019 | 32.77 | 32.94 | 32.43 | 32.65 | 15,371,170 | -0.57(-1.72%) |
Jun 25, 2019 | 33.15 | 33.33 | 32.76 | 33.22 | 10,566,956 | +0.20(+0.60%) |
Jun 24, 2019 | 32.77 | 33.39 | 32.63 | 33.03 | 14,998,022 | +0.33(+1.02%) |
Jun 21, 2019 | 34.10 | 34.29 | 32.63 | 32.69 | 33,870,444 | -1.54(-4.50%) |
Jun 20, 2019 | 34.22 | 34.33 | 33.99 | 34.23 | 13,657,591 | +0.25(+0.72%) |
Jun 19, 2019 | 34.13 | 34.23 | 33.78 | 33.99 | 12,028,930 | -0.15(-0.44%) |
Jun 18, 2019 | 34.78 | 34.91 | 34.06 | 34.14 | 9,180,946 | -0.50(-1.45%) |
Jun 17, 2019 | 34.32 | 34.87 | 34.31 | 34.64 | 7,159,302 | +0.00(+0.00%) |
Jun 14, 2019 | 34.81 | 35.06 | 34.38 | 34.64 | 8,323,651 | -0.24(-0.68%) |
Jun 13, 2019 | 34.83 | 35.03 | 34.52 | 34.88 | 5,982,098 | +0.29(+0.83%) |
Jun 12, 2019 | 34.49 | 34.89 | 34.28 | 34.59 | 9,989,662 | -0.38(-1.07%) |
Jun 11, 2019 | 34.43 | 35.18 | 34.41 | 34.97 | 10,005,466 | +0.63(+1.84%) |
Jun 10, 2019 | 34.53 | 34.67 | 34.18 | 34.34 | 7,440,550 | -0.11(-0.33%) |
Jun 07, 2019 | 34.32 | 34.68 | 34.28 | 34.45 | 7,697,450 | +0.42(+1.24%) |
Jun 06, 2019 | 33.47 | 34.31 | 33.45 | 34.03 | 10,838,741 | +0.71(+2.13%) |
Jun 05, 2019 | 33.92 | 33.98 | 32.84 | 33.32 | 12,962,336 | -0.49(-1.45%) |
Jun 04, 2019 | 34.05 | 34.07 | 33.69 | 33.81 | 8,719,016 | +0.21(+0.64%) |