Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 36.32 | 36.35 | 35.90 | 36.00 | 1,759,663 | +0.03(+0.09%) |
Aug 29, 2019 | 36.27 | 36.31 | 35.95 | 35.97 | 2,821,423 | -0.09(-0.26%) |
Aug 28, 2019 | 35.97 | 36.28 | 35.82 | 36.06 | 1,213,056 | +0.06(+0.16%) |
Aug 27, 2019 | 36.13 | 36.26 | 36.00 | 36.00 | 1,086,592 | +0.16(+0.44%) |
Aug 26, 2019 | 35.78 | 35.92 | 35.62 | 35.84 | 660,241 | +0.15(+0.42%) |
Aug 23, 2019 | 35.80 | 36.07 | 35.58 | 35.69 | 880,845 | +0.01(+0.02%) |
Aug 22, 2019 | 35.92 | 36.01 | 35.66 | 35.68 | 1,168,399 | -0.53(-1.46%) |
Aug 21, 2019 | 36.15 | 36.34 | 36.05 | 36.21 | 1,283,334 | +0.50(+1.41%) |
Aug 20, 2019 | 36.02 | 36.04 | 35.70 | 35.71 | 2,078,456 | -0.11(-0.30%) |
Aug 19, 2019 | 35.81 | 35.95 | 35.76 | 35.82 | 1,394,180 | +0.60(+1.69%) |
Aug 16, 2019 | 35.05 | 35.48 | 35.04 | 35.22 | 1,164,916 | +0.31(+0.89%) |
Aug 15, 2019 | 34.94 | 35.15 | 34.72 | 34.91 | 1,188,155 | -0.08(-0.24%) |
Aug 14, 2019 | 35.54 | 35.61 | 34.99 | 34.99 | 1,273,180 | -0.29(-0.83%) |
Aug 13, 2019 | 35.11 | 35.59 | 35.08 | 35.29 | 1,124,341 | +0.58(+1.67%) |
Aug 12, 2019 | 34.67 | 34.87 | 34.55 | 34.71 | 631,122 | -0.13(-0.38%) |
Aug 09, 2019 | 34.91 | 35.02 | 34.59 | 34.84 | 771,083 | -0.14(-0.41%) |
Aug 08, 2019 | 34.73 | 35.09 | 34.67 | 34.99 | 973,767 | +0.78(+2.28%) |
Aug 07, 2019 | 33.99 | 34.39 | 33.85 | 34.21 | 1,158,228 | +0.09(+0.27%) |
Aug 06, 2019 | 34.14 | 34.21 | 33.91 | 34.11 | 872,470 | +0.30(+0.89%) |
Aug 05, 2019 | 34.24 | 34.29 | 33.53 | 33.81 | 1,293,141 | -0.81(-2.35%) |
Aug 02, 2019 | 34.80 | 34.87 | 34.47 | 34.62 | 1,226,837 | -0.45(-1.29%) |
Aug 01, 2019 | 34.80 | 35.18 | 34.77 | 35.08 | 1,639,554 | +0.13(+0.36%) |
Jul 31, 2019 | 34.73 | 35.35 | 34.72 | 34.95 | 1,138,023 | -0.31(-0.88%) |
Jul 30, 2019 | 35.33 | 35.47 | 35.17 | 35.26 | 1,625,433 | -0.80(-2.23%) |
Jul 29, 2019 | 36.45 | 36.51 | 35.98 | 36.07 | 2,786,404 | +0.56(+1.58%) |
Jul 26, 2019 | 35.36 | 35.63 | 35.35 | 35.50 | 1,493,011 | +0.28(+0.79%) |
Jul 25, 2019 | 35.65 | 35.66 | 35.14 | 35.23 | 2,186,204 | -0.31(-0.87%) |
Jul 24, 2019 | 35.34 | 35.56 | 35.31 | 35.54 | 1,930,017 | -0.18(-0.49%) |
Jul 23, 2019 | 35.56 | 35.77 | 35.48 | 35.71 | 1,983,818 | +0.36(+1.02%) |
Jul 22, 2019 | 35.39 | 35.58 | 35.31 | 35.35 | 2,728,193 | +0.19(+0.55%) |
Jul 19, 2019 | 34.99 | 35.20 | 34.90 | 35.16 | 4,034,019 | +0.00(+0.00%) |
Jul 18, 2019 | 35.19 | 35.22 | 34.78 | 35.16 | 2,231,727 | +0.32(+0.91%) |
Jul 17, 2019 | 35.08 | 35.14 | 34.82 | 34.84 | 852,986 | -0.22(-0.62%) |
Jul 16, 2019 | 35.23 | 35.25 | 34.83 | 35.06 | 1,396,346 | +0.15(+0.43%) |
Jul 15, 2019 | 34.71 | 34.99 | 34.62 | 34.91 | 3,114,670 | +0.31(+0.90%) |
Jul 12, 2019 | 34.82 | 34.83 | 34.50 | 34.60 | 2,902,627 | -0.91(-2.55%) |
Jul 11, 2019 | 35.97 | 35.99 | 35.26 | 35.50 | 1,617,333 | -0.75(-2.06%) |
Jul 10, 2019 | 36.54 | 36.58 | 36.05 | 36.25 | 1,280,393 | -0.02(-0.05%) |
Jul 09, 2019 | 36.18 | 36.35 | 36.16 | 36.27 | 1,558,276 | +0.23(+0.65%) |
Jul 08, 2019 | 36.11 | 36.13 | 35.91 | 36.03 | 1,888,065 | -0.33(-0.90%) |
Jul 05, 2019 | 36.62 | 36.64 | 36.31 | 36.36 | 1,038,570 | -0.52(-1.41%) |
Jul 03, 2019 | 36.95 | 36.99 | 36.79 | 36.88 | 1,469,269 | +0.24(+0.66%) |
Jul 02, 2019 | 36.64 | 36.75 | 36.46 | 36.64 | 1,858,097 | +0.12(+0.32%) |
Jul 01, 2019 | 36.54 | 36.68 | 36.39 | 36.52 | 1,381,440 | +0.25(+0.69%) |
Jun 28, 2019 | 36.13 | 36.28 | 36.08 | 36.27 | 2,151,946 | +0.14(+0.39%) |
Jun 27, 2019 | 35.99 | 36.42 | 35.79 | 36.13 | 1,279,702 | -0.04(-0.12%) |
Jun 26, 2019 | 36.23 | 36.30 | 35.95 | 36.17 | 896,277 | -0.29(-0.78%) |
Jun 25, 2019 | 36.69 | 36.85 | 36.42 | 36.45 | 1,431,356 | -0.29(-0.80%) |
Jun 24, 2019 | 36.80 | 36.86 | 36.66 | 36.75 | 772,026 | -0.26(-0.70%) |
Jun 21, 2019 | 36.83 | 37.14 | 36.63 | 37.01 | 2,477,178 | +0.18(+0.48%) |
Jun 20, 2019 | 37.26 | 37.38 | 36.75 | 36.83 | 1,397,476 | -0.12(-0.32%) |
Jun 19, 2019 | 36.33 | 36.97 | 36.25 | 36.95 | 3,792,368 | +0.81(+2.25%) |
Jun 18, 2019 | 36.33 | 36.42 | 36.13 | 36.13 | 1,509,117 | +0.39(+1.08%) |
Jun 17, 2019 | 35.55 | 35.77 | 35.49 | 35.75 | 4,136,555 | +0.15(+0.42%) |
Jun 14, 2019 | 35.71 | 35.84 | 35.55 | 35.60 | 3,528,394 | -0.18(-0.49%) |
Jun 13, 2019 | 35.92 | 36.06 | 35.69 | 35.77 | 2,602,941 | -0.49(-1.34%) |
Jun 12, 2019 | 36.23 | 36.54 | 36.16 | 36.26 | 5,054,101 | +0.25(+0.70%) |
Jun 11, 2019 | 36.23 | 36.29 | 35.92 | 36.01 | 4,434,874 | -0.54(-1.49%) |
Jun 10, 2019 | 36.62 | 36.85 | 36.44 | 36.55 | 5,456,328 | -0.50(-1.36%) |
Jun 07, 2019 | 37.47 | 37.49 | 37.01 | 37.06 | 5,694,896 | +1.93(+5.49%) |
Jun 06, 2019 | 35.29 | 35.66 | 35.07 | 35.13 | 1,647,807 | +0.33(+0.94%) |
Jun 05, 2019 | 34.75 | 34.88 | 34.57 | 34.80 | 1,069,374 | +0.07(+0.19%) |
Jun 04, 2019 | 34.82 | 34.90 | 34.62 | 34.73 | 698,243 | +0.29(+0.83%) |