Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.30 | 41.46 | 40.79 | 41.02 | 9,522,973 | -0.17(-0.41%) |
Aug 29, 2019 | 41.77 | 41.93 | 40.76 | 41.19 | 12,120,397 | -0.33(-0.80%) |
Aug 28, 2019 | 40.70 | 41.54 | 40.45 | 41.52 | 9,986,107 | +0.62(+1.52%) |
Aug 27, 2019 | 41.24 | 41.36 | 40.74 | 40.90 | 17,283,522 | -0.15(-0.37%) |
Aug 26, 2019 | 41.73 | 41.88 | 40.72 | 41.05 | 24,295,604 | +1.31(+3.28%) |
Aug 23, 2019 | 40.76 | 41.12 | 39.50 | 39.75 | 19,127,042 | -1.09(-2.67%) |
Aug 22, 2019 | 40.92 | 41.15 | 40.51 | 40.84 | 7,475,908 | +0.08(+0.19%) |
Aug 21, 2019 | 40.96 | 40.97 | 40.48 | 40.76 | 7,886,017 | +0.12(+0.29%) |
Aug 20, 2019 | 40.51 | 40.79 | 40.31 | 40.64 | 10,755,887 | +0.14(+0.36%) |
Aug 19, 2019 | 40.17 | 40.82 | 40.12 | 40.50 | 9,127,657 | +0.41(+1.02%) |
Aug 16, 2019 | 39.23 | 40.16 | 39.06 | 40.09 | 11,285,648 | +1.05(+2.69%) |
Aug 15, 2019 | 39.11 | 39.31 | 38.67 | 39.04 | 9,977,283 | +0.09(+0.24%) |
Aug 14, 2019 | 40.01 | 40.08 | 38.86 | 38.94 | 16,840,970 | -0.73(-1.83%) |
Aug 13, 2019 | 39.63 | 40.07 | 39.38 | 39.67 | 10,025,303 | -0.02(-0.04%) |
Aug 12, 2019 | 40.11 | 40.28 | 39.43 | 39.69 | 10,462,803 | -0.69(-1.71%) |
Aug 09, 2019 | 40.35 | 40.82 | 40.19 | 40.38 | 14,313,171 | +0.03(+0.06%) |
Aug 08, 2019 | 39.62 | 40.42 | 39.47 | 40.35 | 16,354,694 | +0.90(+2.27%) |
Aug 07, 2019 | 38.62 | 39.64 | 38.47 | 39.46 | 19,665,484 | +0.47(+1.20%) |
Aug 06, 2019 | 38.98 | 39.00 | 38.40 | 38.99 | 14,234,823 | +0.26(+0.68%) |
Aug 05, 2019 | 38.62 | 39.17 | 38.31 | 38.72 | 20,105,044 | -0.52(-1.33%) |
Aug 02, 2019 | 38.61 | 39.28 | 38.49 | 39.24 | 21,011,128 | +0.67(+1.75%) |
Aug 01, 2019 | 38.01 | 38.83 | 37.90 | 38.57 | 18,840,932 | +0.67(+1.78%) |
Jul 31, 2019 | 37.86 | 38.44 | 37.55 | 37.90 | 15,074,320 | -0.13(-0.34%) |
Jul 30, 2019 | 38.44 | 38.68 | 37.95 | 38.02 | 16,296,827 | -0.71(-1.83%) |
Jul 29, 2019 | 38.40 | 38.83 | 38.32 | 38.73 | 16,759,479 | +0.02(+0.04%) |
Jul 26, 2019 | 39.23 | 39.35 | 37.77 | 38.71 | 23,811,064 | -0.03(-0.07%) |
Jul 25, 2019 | 36.61 | 38.94 | 36.54 | 38.74 | 39,607,052 | +1.85(+5.02%) |
Jul 24, 2019 | 36.66 | 36.96 | 36.42 | 36.89 | 16,940,256 | +0.15(+0.42%) |
Jul 23, 2019 | 36.53 | 36.75 | 36.25 | 36.73 | 20,698,654 | +0.24(+0.65%) |
Jul 22, 2019 | 37.03 | 37.13 | 36.45 | 36.50 | 14,524,698 | -0.48(-1.29%) |
Jul 19, 2019 | 37.64 | 37.71 | 36.91 | 36.97 | 14,090,038 | -0.61(-1.63%) |
Jul 18, 2019 | 37.71 | 37.72 | 37.14 | 37.59 | 15,443,329 | -0.07(-0.18%) |
Jul 17, 2019 | 37.95 | 38.01 | 37.60 | 37.66 | 12,675,205 | -0.23(-0.61%) |
Jul 16, 2019 | 37.67 | 37.98 | 37.61 | 37.89 | 13,583,524 | +0.18(+0.48%) |
Jul 15, 2019 | 37.78 | 38.03 | 37.59 | 37.71 | 10,412,664 | -0.07(-0.18%) |
Jul 12, 2019 | 38.03 | 38.10 | 37.38 | 37.78 | 16,705,399 | -0.22(-0.58%) |
Jul 11, 2019 | 39.15 | 39.16 | 37.69 | 38.00 | 27,348,320 | -1.22(-3.11%) |
Jul 10, 2019 | 39.29 | 39.37 | 39.03 | 39.22 | 10,320,891 | -0.07(-0.17%) |
Jul 09, 2019 | 39.12 | 39.57 | 38.99 | 39.29 | 11,082,563 | +0.23(+0.59%) |
Jul 08, 2019 | 39.01 | 39.11 | 38.65 | 39.06 | 13,927,113 | -0.10(-0.26%) |
Jul 05, 2019 | 39.70 | 39.82 | 39.14 | 39.16 | 11,291,977 | -0.57(-1.44%) |
Jul 03, 2019 | 39.67 | 39.76 | 39.45 | 39.73 | 7,173,871 | +0.25(+0.63%) |
Jul 02, 2019 | 39.30 | 39.48 | 39.06 | 39.48 | 12,955,931 | +0.42(+1.08%) |
Jul 01, 2019 | 38.66 | 39.15 | 38.42 | 39.06 | 16,624,428 | +0.70(+1.83%) |
Jun 28, 2019 | 38.38 | 38.40 | 37.99 | 38.36 | 18,475,774 | +0.21(+0.55%) |
Jun 27, 2019 | 38.02 | 38.54 | 38.02 | 38.15 | 12,908,637 | +0.15(+0.40%) |
Jun 26, 2019 | 38.79 | 38.89 | 37.67 | 37.99 | 25,908,094 | -0.72(-1.86%) |
Jun 25, 2019 | 38.75 | 39.38 | 38.61 | 38.71 | 28,913,604 | +0.08(+0.20%) |
Jun 24, 2019 | 39.94 | 40.13 | 38.54 | 38.64 | 43,291,940 | -3.10(-7.42%) |
Jun 21, 2019 | 41.29 | 41.77 | 40.76 | 41.73 | 17,710,000 | +0.38(+0.92%) |
Jun 20, 2019 | 41.44 | 41.91 | 41.14 | 41.35 | 11,162,108 | +0.19(+0.45%) |
Jun 19, 2019 | 40.67 | 41.17 | 40.35 | 41.17 | 10,307,704 | +0.74(+1.84%) |
Jun 18, 2019 | 40.84 | 41.17 | 40.35 | 40.42 | 13,623,217 | -0.36(-0.87%) |
Jun 17, 2019 | 40.42 | 41.00 | 40.30 | 40.78 | 11,248,071 | +0.55(+1.37%) |
Jun 14, 2019 | 40.03 | 40.62 | 39.92 | 40.23 | 12,042,890 | +0.19(+0.49%) |
Jun 13, 2019 | 40.20 | 40.38 | 39.73 | 40.03 | 11,028,451 | -0.25(-0.63%) |
Jun 12, 2019 | 39.74 | 40.31 | 39.67 | 40.29 | 12,592,664 | +0.64(+1.62%) |
Jun 11, 2019 | 39.08 | 39.77 | 38.94 | 39.64 | 13,040,781 | +0.73(+1.87%) |
Jun 10, 2019 | 39.52 | 39.72 | 38.83 | 38.92 | 12,348,638 | -0.63(-1.58%) |
Jun 07, 2019 | 39.35 | 39.71 | 39.31 | 39.54 | 8,041,519 | +0.51(+1.30%) |
Jun 06, 2019 | 39.60 | 39.64 | 39.01 | 39.03 | 14,431,394 | -0.41(-1.03%) |
Jun 05, 2019 | 39.64 | 39.77 | 39.37 | 39.44 | 11,885,238 | +0.00(+0.00%) |
Jun 04, 2019 | 39.31 | 39.62 | 39.27 | 39.44 | 12,866,467 | +0.43(+1.11%) |