Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.59 | 34.65 | 34.27 | 34.40 | 2,522,590 | -0.12(-0.34%) |
Aug 29, 2019 | 34.53 | 34.55 | 34.40 | 34.51 | 3,178,599 | +0.34(+0.99%) |
Aug 28, 2019 | 34.13 | 34.28 | 34.04 | 34.18 | 2,120,326 | +0.04(+0.12%) |
Aug 27, 2019 | 34.29 | 34.32 | 34.13 | 34.13 | 1,914,452 | -0.02(-0.07%) |
Aug 26, 2019 | 34.13 | 34.22 | 33.95 | 34.16 | 2,178,877 | +0.08(+0.24%) |
Aug 23, 2019 | 34.27 | 34.52 | 33.98 | 34.08 | 4,080,216 | +0.17(+0.51%) |
Aug 22, 2019 | 33.77 | 33.99 | 33.75 | 33.90 | 2,659,360 | +0.24(+0.71%) |
Aug 21, 2019 | 33.65 | 33.82 | 33.57 | 33.66 | 2,336,085 | +0.36(+1.07%) |
Aug 20, 2019 | 33.47 | 33.54 | 33.30 | 33.31 | 1,847,745 | -0.09(-0.27%) |
Aug 19, 2019 | 33.36 | 33.48 | 33.27 | 33.40 | 2,077,604 | +0.15(+0.45%) |
Aug 16, 2019 | 33.27 | 33.41 | 33.22 | 33.25 | 1,652,514 | +0.19(+0.58%) |
Aug 15, 2019 | 32.99 | 33.14 | 32.88 | 33.06 | 2,401,947 | +0.23(+0.71%) |
Aug 14, 2019 | 33.14 | 33.27 | 32.83 | 32.83 | 3,070,911 | -0.80(-2.39%) |
Aug 13, 2019 | 33.58 | 33.79 | 33.45 | 33.63 | 6,268,260 | +0.33(+0.99%) |
Aug 12, 2019 | 33.41 | 33.51 | 33.18 | 33.30 | 1,533,315 | -0.18(-0.54%) |
Aug 09, 2019 | 33.64 | 33.66 | 33.33 | 33.48 | 1,861,028 | -0.02(-0.07%) |
Aug 08, 2019 | 33.26 | 33.63 | 33.17 | 33.51 | 2,032,651 | +0.38(+1.14%) |
Aug 07, 2019 | 32.95 | 33.22 | 32.72 | 33.13 | 3,835,367 | +0.16(+0.50%) |
Aug 06, 2019 | 32.95 | 33.19 | 32.78 | 32.96 | 3,074,936 | -0.04(-0.12%) |
Aug 05, 2019 | 33.19 | 33.29 | 32.79 | 33.01 | 2,960,684 | -0.56(-1.68%) |
Aug 02, 2019 | 33.81 | 33.90 | 33.43 | 33.57 | 2,836,856 | -0.35(-1.04%) |
Aug 01, 2019 | 33.57 | 34.00 | 33.57 | 33.92 | 2,791,403 | +0.16(+0.48%) |
Jul 31, 2019 | 33.68 | 34.09 | 33.58 | 33.76 | 3,237,651 | -0.44(-1.29%) |
Jul 30, 2019 | 34.35 | 34.46 | 34.15 | 34.20 | 2,908,558 | -0.29(-0.85%) |
Jul 29, 2019 | 34.67 | 34.73 | 34.47 | 34.49 | 3,595,622 | +0.22(+0.64%) |
Jul 26, 2019 | 34.08 | 34.28 | 34.00 | 34.27 | 3,360,963 | +0.30(+0.89%) |
Jul 25, 2019 | 34.18 | 34.20 | 33.95 | 33.97 | 3,855,128 | +0.09(+0.27%) |
Jul 24, 2019 | 33.99 | 34.04 | 33.76 | 33.88 | 3,417,343 | +0.09(+0.27%) |
Jul 23, 2019 | 33.87 | 33.93 | 33.74 | 33.79 | 3,049,611 | +0.16(+0.46%) |
Jul 22, 2019 | 33.79 | 33.79 | 33.63 | 33.63 | 2,334,793 | +0.14(+0.41%) |
Jul 19, 2019 | 33.60 | 33.64 | 33.48 | 33.50 | 2,119,418 | -0.37(-1.09%) |
Jul 18, 2019 | 33.63 | 33.87 | 33.53 | 33.86 | 2,120,520 | +0.22(+0.66%) |
Jul 17, 2019 | 33.74 | 33.78 | 33.59 | 33.64 | 2,150,999 | -0.03(-0.10%) |
Jul 16, 2019 | 33.93 | 33.93 | 33.60 | 33.68 | 3,530,925 | +0.23(+0.68%) |
Jul 15, 2019 | 33.54 | 33.66 | 33.34 | 33.45 | 3,367,387 | +0.39(+1.19%) |
Jul 12, 2019 | 33.37 | 33.39 | 32.89 | 33.05 | 5,275,190 | -0.42(-1.25%) |
Jul 11, 2019 | 33.86 | 33.88 | 33.23 | 33.47 | 5,090,820 | -0.15(-0.44%) |
Jul 10, 2019 | 33.54 | 33.65 | 33.52 | 33.62 | 1,783,366 | +0.29(+0.88%) |
Jul 09, 2019 | 33.29 | 33.49 | 33.26 | 33.32 | 4,212,508 | +0.19(+0.57%) |
Jul 08, 2019 | 33.28 | 33.33 | 33.14 | 33.14 | 3,061,601 | -0.27(-0.81%) |
Jul 05, 2019 | 33.55 | 33.55 | 33.28 | 33.41 | 2,583,362 | -0.39(-1.16%) |
Jul 03, 2019 | 33.76 | 33.85 | 33.69 | 33.80 | 1,834,497 | +0.34(+1.00%) |
Jul 02, 2019 | 33.08 | 33.47 | 33.06 | 33.46 | 2,274,113 | +0.40(+1.21%) |
Jul 01, 2019 | 33.08 | 33.11 | 32.83 | 33.06 | 2,854,073 | +0.34(+1.02%) |
Jun 28, 2019 | 32.78 | 32.87 | 32.69 | 32.73 | 2,409,353 | +0.05(+0.15%) |
Jun 27, 2019 | 32.61 | 32.82 | 32.60 | 32.68 | 1,957,132 | -0.14(-0.42%) |
Jun 26, 2019 | 33.05 | 33.07 | 32.82 | 32.82 | 1,775,436 | -0.41(-1.23%) |
Jun 25, 2019 | 33.44 | 33.50 | 33.20 | 33.23 | 1,720,345 | +0.03(+0.10%) |
Jun 24, 2019 | 33.02 | 33.27 | 33.01 | 33.19 | 2,423,426 | +0.26(+0.79%) |
Jun 21, 2019 | 32.69 | 32.98 | 32.52 | 32.93 | 4,079,379 | -0.11(-0.35%) |
Jun 20, 2019 | 33.53 | 33.60 | 33.05 | 33.05 | 4,833,454 | -0.48(-1.44%) |
Jun 19, 2019 | 33.05 | 33.54 | 33.03 | 33.53 | 3,086,647 | +0.64(+1.94%) |
Jun 18, 2019 | 33.01 | 33.01 | 32.75 | 32.89 | 2,157,725 | +0.24(+0.73%) |
Jun 17, 2019 | 32.59 | 32.73 | 32.58 | 32.65 | 1,671,583 | -0.16(-0.47%) |
Jun 14, 2019 | 32.67 | 32.83 | 32.65 | 32.81 | 2,245,737 | -0.01(-0.02%) |
Jun 13, 2019 | 32.88 | 32.94 | 32.75 | 32.82 | 2,085,652 | -0.14(-0.42%) |
Jun 12, 2019 | 32.94 | 33.06 | 32.91 | 32.96 | 3,665,924 | +0.31(+0.95%) |
Jun 11, 2019 | 32.87 | 32.91 | 32.60 | 32.65 | 1,870,456 | -0.16(-0.50%) |
Jun 10, 2019 | 32.77 | 32.83 | 32.61 | 32.81 | 2,898,907 | +0.26(+0.80%) |
Jun 07, 2019 | 32.65 | 32.83 | 32.55 | 32.55 | 4,129,882 | +0.67(+2.10%) |
Jun 06, 2019 | 31.97 | 32.15 | 31.86 | 31.88 | 3,431,176 | +0.25(+0.80%) |
Jun 05, 2019 | 31.85 | 31.91 | 31.60 | 31.62 | 2,552,229 | -0.18(-0.57%) |
Jun 04, 2019 | 31.89 | 31.91 | 31.65 | 31.80 | 2,457,172 | -0.12(-0.38%) |