Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.97 | 34.04 | 33.66 | 33.79 | 2,568,179 | -0.11(-0.34%) |
Aug 29, 2019 | 33.92 | 33.93 | 33.79 | 33.90 | 3,236,043 | +0.33(+0.99%) |
Aug 28, 2019 | 33.53 | 33.67 | 33.43 | 33.57 | 2,158,645 | +0.04(+0.12%) |
Aug 27, 2019 | 33.68 | 33.71 | 33.52 | 33.53 | 1,949,051 | -0.02(-0.07%) |
Aug 26, 2019 | 33.52 | 33.61 | 33.34 | 33.55 | 2,218,255 | +0.08(+0.24%) |
Aug 23, 2019 | 33.66 | 33.91 | 33.37 | 33.47 | 4,153,955 | +0.17(+0.51%) |
Aug 22, 2019 | 33.17 | 33.39 | 33.15 | 33.30 | 2,707,421 | +0.24(+0.71%) |
Aug 21, 2019 | 33.05 | 33.22 | 32.97 | 33.06 | 2,378,303 | +0.35(+1.07%) |
Aug 20, 2019 | 32.88 | 32.94 | 32.71 | 32.72 | 1,881,138 | -0.09(-0.27%) |
Aug 19, 2019 | 32.76 | 32.89 | 32.68 | 32.80 | 2,115,151 | +0.15(+0.45%) |
Aug 16, 2019 | 32.67 | 32.82 | 32.63 | 32.66 | 1,682,379 | +0.19(+0.58%) |
Aug 15, 2019 | 32.41 | 32.55 | 32.29 | 32.47 | 2,445,356 | +0.23(+0.71%) |
Aug 14, 2019 | 32.55 | 32.67 | 32.24 | 32.24 | 3,126,410 | -0.79(-2.39%) |
Aug 13, 2019 | 32.98 | 33.19 | 32.85 | 33.03 | 6,381,542 | +0.33(+0.99%) |
Aug 12, 2019 | 32.82 | 32.91 | 32.59 | 32.71 | 1,561,025 | -0.18(-0.54%) |
Aug 09, 2019 | 33.04 | 33.06 | 32.74 | 32.89 | 1,894,661 | -0.02(-0.07%) |
Aug 08, 2019 | 32.67 | 33.03 | 32.59 | 32.91 | 2,069,386 | +0.37(+1.13%) |
Aug 07, 2019 | 32.36 | 32.63 | 32.14 | 32.54 | 3,904,503 | +0.16(+0.50%) |
Aug 06, 2019 | 32.36 | 32.60 | 32.20 | 32.38 | 3,130,365 | -0.04(-0.12%) |
Aug 05, 2019 | 32.61 | 32.70 | 32.21 | 32.42 | 3,014,053 | -0.55(-1.68%) |
Aug 02, 2019 | 33.21 | 33.30 | 32.84 | 32.98 | 2,887,993 | -0.35(-1.04%) |
Aug 01, 2019 | 32.98 | 33.40 | 32.98 | 33.32 | 2,841,721 | +0.16(+0.48%) |
Jul 31, 2019 | 33.09 | 33.49 | 32.98 | 33.16 | 3,296,013 | -0.43(-1.29%) |
Jul 30, 2019 | 33.75 | 33.85 | 33.55 | 33.59 | 2,960,988 | -0.29(-0.85%) |
Jul 29, 2019 | 34.06 | 34.12 | 33.86 | 33.88 | 3,660,436 | +0.22(+0.64%) |
Jul 26, 2019 | 33.47 | 33.67 | 33.40 | 33.67 | 3,421,548 | +0.30(+0.89%) |
Jul 25, 2019 | 33.58 | 33.60 | 33.35 | 33.37 | 3,924,621 | +0.09(+0.27%) |
Jul 24, 2019 | 33.38 | 33.44 | 33.16 | 33.28 | 3,478,944 | +0.09(+0.27%) |
Jul 23, 2019 | 33.27 | 33.33 | 33.14 | 33.19 | 3,104,583 | +0.15(+0.46%) |
Jul 22, 2019 | 33.19 | 33.19 | 33.04 | 33.04 | 2,376,880 | +0.14(+0.42%) |
Jul 19, 2019 | 33.01 | 33.05 | 32.88 | 32.90 | 2,157,623 | -0.36(-1.09%) |
Jul 18, 2019 | 33.03 | 33.27 | 32.93 | 33.26 | 2,158,744 | +0.22(+0.66%) |
Jul 17, 2019 | 33.14 | 33.18 | 33.00 | 33.05 | 2,189,773 | -0.03(-0.10%) |
Jul 16, 2019 | 33.33 | 33.33 | 33.01 | 33.08 | 3,594,574 | +0.22(+0.68%) |
Jul 15, 2019 | 32.94 | 33.07 | 32.75 | 32.85 | 3,428,087 | +0.39(+1.19%) |
Jul 12, 2019 | 32.78 | 32.80 | 32.31 | 32.47 | 5,370,281 | -0.41(-1.25%) |
Jul 11, 2019 | 33.26 | 33.28 | 32.65 | 32.88 | 5,182,587 | -0.14(-0.44%) |
Jul 10, 2019 | 32.94 | 33.06 | 32.93 | 33.02 | 1,815,513 | +0.29(+0.88%) |
Jul 09, 2019 | 32.70 | 32.89 | 32.67 | 32.73 | 4,288,443 | +0.18(+0.57%) |
Jul 08, 2019 | 32.69 | 32.74 | 32.55 | 32.55 | 3,116,789 | -0.27(-0.81%) |
Jul 05, 2019 | 32.95 | 32.96 | 32.69 | 32.81 | 2,629,930 | -0.39(-1.16%) |
Jul 03, 2019 | 33.16 | 33.25 | 33.10 | 33.20 | 1,867,566 | +0.33(+1.00%) |
Jul 02, 2019 | 32.49 | 32.88 | 32.48 | 32.87 | 2,315,106 | +0.39(+1.21%) |
Jul 01, 2019 | 32.49 | 32.52 | 32.25 | 32.48 | 2,905,521 | +0.33(+1.02%) |
Jun 28, 2019 | 32.20 | 32.28 | 32.12 | 32.15 | 2,452,784 | +0.05(+0.15%) |
Jun 27, 2019 | 32.04 | 32.24 | 32.02 | 32.10 | 1,992,411 | -0.14(-0.42%) |
Jun 26, 2019 | 32.46 | 32.49 | 32.24 | 32.24 | 1,807,440 | -0.40(-1.23%) |
Jun 25, 2019 | 32.85 | 32.91 | 32.61 | 32.64 | 1,751,355 | +0.03(+0.10%) |
Jun 24, 2019 | 32.44 | 32.68 | 32.42 | 32.61 | 2,467,111 | +0.26(+0.79%) |
Jun 21, 2019 | 32.11 | 32.40 | 31.95 | 32.35 | 4,152,914 | -0.11(-0.35%) |
Jun 20, 2019 | 32.93 | 33.01 | 32.46 | 32.46 | 4,920,582 | -0.47(-1.44%) |
Jun 19, 2019 | 32.47 | 32.94 | 32.44 | 32.93 | 3,142,287 | +0.63(+1.94%) |
Jun 18, 2019 | 32.42 | 32.42 | 32.17 | 32.31 | 2,196,620 | +0.23(+0.73%) |
Jun 17, 2019 | 32.01 | 32.15 | 32.00 | 32.08 | 1,701,715 | -0.15(-0.47%) |
Jun 14, 2019 | 32.09 | 32.25 | 32.07 | 32.23 | 2,286,219 | -0.01(-0.03%) |
Jun 13, 2019 | 32.30 | 32.35 | 32.17 | 32.24 | 2,123,248 | -0.14(-0.42%) |
Jun 12, 2019 | 32.36 | 32.48 | 32.32 | 32.37 | 3,732,006 | +0.31(+0.95%) |
Jun 11, 2019 | 32.28 | 32.32 | 32.02 | 32.07 | 1,904,173 | -0.16(-0.50%) |
Jun 10, 2019 | 32.19 | 32.24 | 32.04 | 32.23 | 2,951,163 | +0.26(+0.80%) |
Jun 07, 2019 | 32.07 | 32.24 | 31.97 | 31.97 | 4,204,328 | +0.66(+2.10%) |
Jun 06, 2019 | 31.40 | 31.59 | 31.30 | 31.31 | 3,493,026 | +0.25(+0.80%) |
Jun 05, 2019 | 31.29 | 31.34 | 31.04 | 31.06 | 2,598,235 | -0.18(-0.57%) |
Jun 04, 2019 | 31.33 | 31.34 | 31.09 | 31.24 | 2,501,464 | -0.12(-0.38%) |