Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.20 | 34.27 | 34.00 | 34.18 | 2,282,000 | -0.06(-0.18%) |
Aug 29, 2019 | 34.39 | 34.44 | 34.24 | 34.24 | 251,221 | -0.07(-0.20%) |
Aug 28, 2019 | 34.30 | 34.50 | 34.19 | 34.31 | 294,067 | -0.15(-0.44%) |
Aug 27, 2019 | 34.59 | 34.68 | 34.46 | 34.46 | 365,821 | -0.01(-0.03%) |
Aug 26, 2019 | 34.56 | 34.61 | 34.43 | 34.47 | 276,143 | +0.06(+0.17%) |
Aug 23, 2019 | 34.73 | 34.95 | 34.39 | 34.41 | 417,600 | -0.15(-0.43%) |
Aug 22, 2019 | 34.55 | 34.67 | 34.42 | 34.56 | 324,391 | -0.22(-0.63%) |
Aug 21, 2019 | 34.92 | 34.95 | 34.72 | 34.78 | 573,349 | +0.07(+0.20%) |
Aug 20, 2019 | 34.95 | 34.96 | 34.66 | 34.71 | 1,361,118 | -0.23(-0.66%) |
Aug 19, 2019 | 35.07 | 35.12 | 34.90 | 34.94 | 567,941 | +0.24(+0.69%) |
Aug 16, 2019 | 34.74 | 34.85 | 34.66 | 34.70 | 1,653,200 | +0.14(+0.41%) |
Aug 15, 2019 | 34.44 | 34.60 | 34.35 | 34.56 | 860,007 | +0.08(+0.23%) |
Aug 14, 2019 | 34.85 | 34.92 | 34.48 | 34.48 | 2,477,941 | -0.75(-2.13%) |
Aug 13, 2019 | 35.10 | 35.33 | 35.02 | 35.23 | 1,178,030 | +0.34(+0.97%) |
Aug 12, 2019 | 35.06 | 35.21 | 25.10 | 34.89 | 445,734 | -0.02(-0.06%) |
Aug 09, 2019 | 35.23 | 35.25 | 34.89 | 34.91 | 863,100 | +0.31(+0.90%) |
Aug 08, 2019 | 34.32 | 34.73 | 34.31 | 34.60 | 390,699 | +0.72(+2.13%) |
Aug 07, 2019 | 33.78 | 34.06 | 33.70 | 33.88 | 923,424 | -0.00(-0.01%) |
Aug 06, 2019 | 33.81 | 33.90 | 33.57 | 33.88 | 926,078 | +0.20(+0.58%) |
Aug 05, 2019 | 33.92 | 33.96 | 33.42 | 33.69 | 1,751,260 | -0.36(-1.06%) |
Aug 02, 2019 | 34.11 | 34.14 | 33.85 | 34.05 | 483,500 | +0.31(+0.92%) |
Aug 01, 2019 | 33.30 | 33.94 | 33.30 | 33.74 | 490,987 | +0.19(+0.57%) |
Jul 31, 2019 | 33.38 | 33.90 | 33.30 | 33.55 | 625,172 | +0.07(+0.21%) |
Jul 30, 2019 | 33.46 | 33.62 | 33.33 | 33.48 | 869,847 | -0.42(-1.24%) |
Jul 29, 2019 | 33.94 | 33.99 | 33.74 | 33.90 | 385,171 | +0.04(+0.12%) |
Jul 26, 2019 | 33.89 | 34.00 | 33.80 | 33.86 | 1,166,300 | +0.59(+1.77%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.15 | 33.27 | 1,705,407 | -0.65(-1.92%) |
Jul 24, 2019 | 33.59 | 33.92 | 33.48 | 33.92 | 1,954,601 | -0.01(-0.03%) |
Jul 23, 2019 | 33.61 | 33.95 | 33.53 | 33.93 | 989,608 | +0.24(+0.71%) |
Jul 22, 2019 | 33.68 | 33.82 | 33.63 | 33.69 | 912,165 | +0.05(+0.15%) |
Jul 19, 2019 | 33.57 | 33.83 | 33.49 | 33.64 | 1,335,600 | -0.83(-2.41%) |
Jul 18, 2019 | 34.43 | 34.53 | 34.24 | 34.47 | 705,884 | +0.30(+0.88%) |
Jul 17, 2019 | 34.07 | 34.22 | 34.00 | 34.17 | 1,074,671 | +0.51(+1.52%) |
Jul 16, 2019 | 33.79 | 33.81 | 33.54 | 33.66 | 423,662 | +0.11(+0.33%) |
Jul 15, 2019 | 33.43 | 33.64 | 33.41 | 33.55 | 1,211,339 | +0.21(+0.63%) |
Jul 12, 2019 | 33.42 | 33.55 | 33.14 | 33.34 | 1,568,400 | -0.81(-2.37%) |
Jul 11, 2019 | 34.71 | 34.72 | 34.05 | 34.15 | 1,150,365 | -0.59(-1.70%) |
Jul 10, 2019 | 34.93 | 35.04 | 34.68 | 34.74 | 306,746 | +0.04(+0.12%) |
Jul 09, 2019 | 34.51 | 34.80 | 34.51 | 34.70 | 1,487,559 | +0.00(+0.00%) |
Jul 08, 2019 | 34.66 | 34.79 | 34.57 | 34.70 | 407,725 | -0.32(-0.91%) |
Jul 05, 2019 | 35.29 | 35.32 | 35.01 | 35.02 | 652,500 | -0.60(-1.68%) |
Jul 03, 2019 | 35.64 | 35.69 | 35.50 | 35.62 | 384,700 | +0.09(+0.25%) |
Jul 02, 2019 | 35.32 | 35.53 | 35.32 | 35.53 | 508,910 | +0.19(+0.54%) |
Jul 01, 2019 | 35.45 | 35.50 | 35.25 | 35.34 | 719,050 | +0.24(+0.68%) |
Jun 28, 2019 | 35.00 | 35.15 | 34.87 | 35.10 | 4,124,900 | +0.15(+0.43%) |
Jun 27, 2019 | 35.02 | 35.09 | 34.87 | 34.95 | 1,616,806 | -0.02(-0.06%) |
Jun 26, 2019 | 35.16 | 35.21 | 34.97 | 34.97 | 2,232,188 | -0.22(-0.63%) |
Jun 25, 2019 | 35.48 | 35.57 | 35.17 | 35.19 | 2,977,244 | -0.20(-0.55%) |
Jun 24, 2019 | 35.32 | 35.60 | 35.27 | 35.38 | 707,323 | -0.22(-0.60%) |
Jun 21, 2019 | 35.44 | 35.63 | 35.32 | 35.60 | 691,500 | -0.16(-0.45%) |
Jun 20, 2019 | 35.88 | 35.90 | 35.65 | 35.76 | 1,041,174 | +0.53(+1.50%) |
Jun 19, 2019 | 34.82 | 35.25 | 34.81 | 35.23 | 1,175,576 | +0.39(+1.12%) |
Jun 18, 2019 | 34.85 | 34.95 | 34.72 | 34.84 | 644,877 | +0.40(+1.16%) |
Jun 17, 2019 | 34.39 | 34.52 | 34.37 | 34.44 | 369,504 | -0.11(-0.32%) |
Jun 14, 2019 | 34.58 | 34.72 | 34.51 | 34.55 | 357,700 | -0.17(-0.49%) |
Jun 13, 2019 | 34.85 | 34.87 | 34.63 | 34.72 | 1,829,949 | +0.08(+0.23%) |
Jun 12, 2019 | 34.48 | 34.83 | 34.48 | 34.64 | 1,933,371 | +0.54(+1.58%) |
Jun 11, 2019 | 34.57 | 34.60 | 34.08 | 34.10 | 3,386,444 | -0.12(-0.35%) |
Jun 10, 2019 | 34.01 | 34.35 | 33.96 | 34.22 | 1,189,400 | -0.02(-0.06%) |
Jun 07, 2019 | 34.00 | 34.29 | 33.98 | 34.24 | 1,162,800 | +0.44(+1.30%) |
Jun 06, 2019 | 33.68 | 33.94 | 33.67 | 33.80 | 587,366 | +0.53(+1.59%) |
Jun 05, 2019 | 33.48 | 33.54 | 33.24 | 33.27 | 868,964 | +0.09(+0.27%) |
Jun 04, 2019 | 33.29 | 33.31 | 33.00 | 33.18 | 761,160 | -0.03(-0.09%) |