Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.40 | 38.48 | 37.79 | 37.81 | 2,237,640 | -0.32(-0.85%) |
Aug 29, 2019 | 37.66 | 38.23 | 37.53 | 38.14 | 2,627,684 | +0.98(+2.65%) |
Aug 28, 2019 | 36.30 | 37.32 | 35.91 | 37.15 | 2,631,308 | +0.63(+1.73%) |
Aug 27, 2019 | 36.85 | 36.88 | 35.91 | 36.52 | 3,339,009 | -0.07(-0.18%) |
Aug 26, 2019 | 36.13 | 36.63 | 35.91 | 36.59 | 2,265,461 | +0.70(+1.94%) |
Aug 23, 2019 | 37.37 | 37.40 | 35.69 | 35.89 | 2,913,650 | -1.76(-4.68%) |
Aug 22, 2019 | 38.02 | 38.20 | 37.49 | 37.66 | 3,160,688 | -0.33(-0.88%) |
Aug 21, 2019 | 37.85 | 38.35 | 37.50 | 37.99 | 5,534,785 | +1.19(+3.23%) |
Aug 20, 2019 | 36.02 | 37.13 | 35.90 | 36.80 | 4,337,793 | +0.76(+2.11%) |
Aug 19, 2019 | 36.30 | 36.40 | 36.01 | 36.04 | 2,240,630 | +0.33(+0.94%) |
Aug 16, 2019 | 35.53 | 35.81 | 35.36 | 35.71 | 2,068,422 | +0.43(+1.21%) |
Aug 15, 2019 | 35.42 | 35.78 | 35.00 | 35.28 | 1,653,102 | +0.07(+0.21%) |
Aug 14, 2019 | 35.89 | 35.96 | 34.92 | 35.20 | 2,428,266 | -1.16(-3.19%) |
Aug 13, 2019 | 36.13 | 37.14 | 36.03 | 36.37 | 1,938,605 | +0.31(+0.85%) |
Aug 12, 2019 | 36.12 | 36.35 | 35.97 | 36.06 | 1,497,267 | -0.30(-0.82%) |
Aug 09, 2019 | 36.69 | 36.74 | 36.16 | 36.36 | 2,039,986 | -0.62(-1.68%) |
Aug 08, 2019 | 36.57 | 37.09 | 36.56 | 36.98 | 2,904,124 | +0.63(+1.74%) |
Aug 07, 2019 | 36.07 | 36.45 | 35.72 | 36.35 | 3,886,261 | -0.33(-0.91%) |
Aug 06, 2019 | 36.14 | 36.72 | 35.75 | 36.68 | 2,585,756 | +0.75(+2.09%) |
Aug 05, 2019 | 36.55 | 36.86 | 35.45 | 35.93 | 3,864,415 | -1.18(-3.18%) |
Aug 02, 2019 | 36.29 | 37.21 | 36.07 | 37.11 | 3,742,613 | +0.75(+2.07%) |
Aug 01, 2019 | 37.88 | 38.31 | 36.30 | 36.36 | 4,614,925 | -1.49(-3.95%) |
Jul 31, 2019 | 38.57 | 38.70 | 37.40 | 37.85 | 2,882,542 | -0.73(-1.90%) |
Jul 30, 2019 | 37.49 | 38.59 | 37.31 | 38.58 | 2,564,140 | +0.72(+1.91%) |
Jul 29, 2019 | 38.53 | 38.72 | 37.72 | 37.86 | 2,374,225 | -0.67(-1.73%) |
Jul 26, 2019 | 38.22 | 39.17 | 38.22 | 38.53 | 3,895,243 | -0.82(-2.08%) |
Jul 25, 2019 | 38.06 | 39.53 | 37.55 | 39.35 | 7,672,213 | +2.95(+8.11%) |
Jul 24, 2019 | 35.57 | 36.67 | 35.37 | 36.39 | 5,490,345 | +0.56(+1.55%) |
Jul 23, 2019 | 35.14 | 35.89 | 35.07 | 35.84 | 2,839,455 | +0.96(+2.74%) |
Jul 22, 2019 | 35.14 | 35.27 | 34.67 | 34.88 | 3,731,663 | -0.26(-0.74%) |
Jul 19, 2019 | 35.64 | 35.80 | 35.12 | 35.14 | 3,413,225 | -0.33(-0.94%) |
Jul 18, 2019 | 35.67 | 35.67 | 34.97 | 35.47 | 4,472,887 | -0.39(-1.09%) |
Jul 17, 2019 | 36.52 | 36.52 | 35.85 | 35.86 | 2,324,882 | -0.71(-1.95%) |
Jul 16, 2019 | 36.34 | 36.62 | 36.23 | 36.58 | 3,039,160 | +0.43(+1.18%) |
Jul 15, 2019 | 36.01 | 36.26 | 35.80 | 36.15 | 2,196,453 | +0.18(+0.49%) |
Jul 12, 2019 | 35.49 | 36.08 | 35.41 | 35.98 | 3,343,319 | +0.58(+1.65%) |
Jul 11, 2019 | 35.47 | 35.69 | 35.14 | 35.39 | 3,719,595 | -0.15(-0.42%) |
Jul 10, 2019 | 36.30 | 36.47 | 35.39 | 35.54 | 3,161,124 | -0.82(-2.27%) |
Jul 09, 2019 | 36.43 | 36.45 | 36.01 | 36.36 | 2,272,541 | -0.23(-0.63%) |
Jul 08, 2019 | 36.68 | 36.96 | 36.47 | 36.59 | 1,883,991 | -0.28(-0.75%) |
Jul 05, 2019 | 36.74 | 36.90 | 36.22 | 36.87 | 1,600,778 | +0.05(+0.13%) |
Jul 03, 2019 | 36.92 | 37.17 | 36.78 | 36.83 | 2,384,149 | +0.09(+0.25%) |
Jul 02, 2019 | 36.46 | 36.76 | 36.13 | 36.73 | 2,566,018 | +0.11(+0.30%) |
Jul 01, 2019 | 36.79 | 37.13 | 36.21 | 36.62 | 3,044,065 | +0.31(+0.84%) |
Jun 28, 2019 | 36.08 | 36.54 | 36.08 | 36.32 | 7,311,067 | +0.22(+0.62%) |
Jun 27, 2019 | 36.10 | 36.28 | 35.66 | 36.09 | 2,360,500 | +0.10(+0.28%) |
Jun 26, 2019 | 35.54 | 36.12 | 35.30 | 35.99 | 3,419,158 | +0.45(+1.28%) |
Jun 25, 2019 | 36.06 | 36.22 | 35.30 | 35.54 | 3,230,581 | -0.42(-1.16%) |
Jun 24, 2019 | 35.26 | 36.06 | 35.24 | 35.96 | 3,610,825 | +0.69(+1.97%) |
Jun 21, 2019 | 35.61 | 35.62 | 35.15 | 35.26 | 3,837,978 | -0.52(-1.45%) |
Jun 20, 2019 | 35.25 | 35.89 | 35.02 | 35.78 | 3,747,440 | +1.02(+2.93%) |
Jun 19, 2019 | 35.17 | 35.19 | 34.38 | 34.76 | 3,165,374 | -0.27(-0.77%) |
Jun 18, 2019 | 35.24 | 35.89 | 34.71 | 35.03 | 5,952,460 | -0.08(-0.24%) |
Jun 17, 2019 | 35.47 | 35.62 | 35.04 | 35.11 | 3,038,876 | -0.32(-0.91%) |
Jun 14, 2019 | 35.93 | 36.10 | 35.22 | 35.44 | 3,768,285 | -0.69(-1.92%) |
Jun 13, 2019 | 35.51 | 36.26 | 35.43 | 36.13 | 3,738,709 | +0.81(+2.28%) |
Jun 12, 2019 | 35.14 | 35.49 | 34.93 | 35.33 | 1,856,775 | +0.21(+0.61%) |
Jun 11, 2019 | 35.35 | 35.56 | 34.89 | 35.11 | 2,490,632 | +0.06(+0.16%) |
Jun 10, 2019 | 35.30 | 35.65 | 34.97 | 35.06 | 2,264,241 | -0.07(-0.21%) |
Jun 07, 2019 | 34.85 | 35.32 | 34.72 | 35.13 | 2,584,368 | +0.49(+1.42%) |
Jun 06, 2019 | 34.36 | 34.70 | 33.99 | 34.64 | 1,812,047 | +0.19(+0.56%) |
Jun 05, 2019 | 34.60 | 34.64 | 34.14 | 34.45 | 2,461,066 | +0.03(+0.08%) |
Jun 04, 2019 | 33.33 | 34.46 | 33.33 | 34.42 | 3,653,330 | +1.47(+4.47%) |