Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.31 | 34.38 | 33.99 | 34.12 | 2,543,088 | -0.11(-0.34%) |
Aug 29, 2019 | 34.25 | 34.27 | 34.12 | 34.24 | 3,204,427 | +0.34(+0.99%) |
Aug 28, 2019 | 33.86 | 34.01 | 33.76 | 33.90 | 2,137,555 | +0.04(+0.12%) |
Aug 27, 2019 | 34.01 | 34.05 | 33.85 | 33.86 | 1,930,008 | -0.02(-0.07%) |
Aug 26, 2019 | 33.85 | 33.94 | 33.67 | 33.88 | 2,196,582 | +0.08(+0.24%) |
Aug 23, 2019 | 33.99 | 34.24 | 33.70 | 33.80 | 4,113,370 | +0.17(+0.51%) |
Aug 22, 2019 | 33.50 | 33.72 | 33.48 | 33.63 | 2,680,969 | +0.24(+0.71%) |
Aug 21, 2019 | 33.37 | 33.55 | 33.30 | 33.39 | 2,355,067 | +0.35(+1.07%) |
Aug 20, 2019 | 33.20 | 33.27 | 33.03 | 33.04 | 1,862,759 | -0.09(-0.27%) |
Aug 19, 2019 | 33.09 | 33.21 | 33.01 | 33.13 | 2,094,486 | +0.15(+0.45%) |
Aug 16, 2019 | 33.00 | 33.14 | 32.95 | 32.98 | 1,665,942 | +0.19(+0.58%) |
Aug 15, 2019 | 32.73 | 32.87 | 32.61 | 32.79 | 2,421,464 | +0.23(+0.71%) |
Aug 14, 2019 | 32.87 | 33.00 | 32.56 | 32.56 | 3,095,865 | -0.80(-2.39%) |
Aug 13, 2019 | 33.31 | 33.52 | 33.18 | 33.36 | 6,319,194 | +0.33(+0.99%) |
Aug 12, 2019 | 33.14 | 33.23 | 32.91 | 33.03 | 1,545,774 | -0.18(-0.54%) |
Aug 09, 2019 | 33.37 | 33.39 | 33.06 | 33.21 | 1,876,150 | -0.02(-0.07%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.91 | 33.23 | 2,049,167 | +0.37(+1.14%) |
Aug 07, 2019 | 32.68 | 32.95 | 32.46 | 32.86 | 3,866,532 | +0.16(+0.50%) |
Aug 06, 2019 | 32.68 | 32.92 | 32.52 | 32.70 | 3,099,922 | -0.04(-0.12%) |
Aug 05, 2019 | 32.93 | 33.02 | 32.52 | 32.74 | 2,984,741 | -0.56(-1.68%) |
Aug 02, 2019 | 33.53 | 33.62 | 33.16 | 33.30 | 2,859,907 | -0.35(-1.04%) |
Aug 01, 2019 | 33.30 | 33.73 | 33.30 | 33.65 | 2,814,085 | +0.16(+0.48%) |
Jul 31, 2019 | 33.41 | 33.82 | 33.31 | 33.49 | 3,263,959 | -0.44(-1.29%) |
Jul 30, 2019 | 34.08 | 34.18 | 33.87 | 33.92 | 2,932,192 | -0.29(-0.85%) |
Jul 29, 2019 | 34.39 | 34.45 | 34.20 | 34.22 | 3,624,839 | +0.22(+0.64%) |
Jul 26, 2019 | 33.80 | 34.00 | 33.73 | 34.00 | 3,388,273 | +0.30(+0.89%) |
Jul 25, 2019 | 33.91 | 33.93 | 33.68 | 33.70 | 3,886,454 | +0.09(+0.27%) |
Jul 24, 2019 | 33.71 | 33.77 | 33.49 | 33.61 | 3,445,111 | +0.09(+0.27%) |
Jul 23, 2019 | 33.60 | 33.66 | 33.47 | 33.52 | 3,074,391 | +0.15(+0.46%) |
Jul 22, 2019 | 33.52 | 33.52 | 33.36 | 33.36 | 2,353,764 | +0.14(+0.42%) |
Jul 19, 2019 | 33.33 | 33.37 | 33.21 | 33.23 | 2,136,640 | -0.37(-1.09%) |
Jul 18, 2019 | 33.36 | 33.60 | 33.26 | 33.59 | 2,137,751 | +0.22(+0.66%) |
Jul 17, 2019 | 33.47 | 33.51 | 33.32 | 33.37 | 2,168,477 | -0.03(-0.10%) |
Jul 16, 2019 | 33.66 | 33.66 | 33.33 | 33.40 | 3,559,616 | +0.23(+0.68%) |
Jul 15, 2019 | 33.27 | 33.39 | 33.07 | 33.18 | 3,394,749 | +0.39(+1.19%) |
Jul 12, 2019 | 33.10 | 33.12 | 32.63 | 32.79 | 5,318,055 | -0.41(-1.25%) |
Jul 11, 2019 | 33.58 | 33.61 | 32.97 | 33.20 | 5,132,186 | -0.15(-0.44%) |
Jul 10, 2019 | 33.27 | 33.38 | 33.25 | 33.35 | 1,797,857 | +0.29(+0.88%) |
Jul 09, 2019 | 33.02 | 33.22 | 32.99 | 33.06 | 4,246,738 | +0.19(+0.57%) |
Jul 08, 2019 | 33.01 | 33.06 | 32.87 | 32.87 | 3,086,478 | -0.27(-0.81%) |
Jul 05, 2019 | 33.27 | 33.28 | 33.02 | 33.14 | 2,604,354 | -0.39(-1.16%) |
Jul 03, 2019 | 33.49 | 33.57 | 33.42 | 33.53 | 1,849,404 | +0.33(+1.00%) |
Jul 02, 2019 | 32.81 | 33.20 | 32.80 | 33.19 | 2,292,592 | +0.40(+1.21%) |
Jul 01, 2019 | 32.81 | 32.84 | 32.57 | 32.80 | 2,877,265 | +0.33(+1.02%) |
Jun 28, 2019 | 32.52 | 32.60 | 32.43 | 32.46 | 2,428,930 | +0.05(+0.15%) |
Jun 27, 2019 | 32.35 | 32.55 | 32.33 | 32.41 | 1,973,035 | -0.14(-0.42%) |
Jun 26, 2019 | 32.78 | 32.80 | 32.55 | 32.55 | 1,789,862 | -0.41(-1.23%) |
Jun 25, 2019 | 33.17 | 33.23 | 32.93 | 32.96 | 1,734,324 | +0.03(+0.10%) |
Jun 24, 2019 | 32.76 | 33.00 | 32.74 | 32.93 | 2,443,118 | +0.26(+0.79%) |
Jun 21, 2019 | 32.42 | 32.71 | 32.26 | 32.67 | 4,112,527 | -0.11(-0.35%) |
Jun 20, 2019 | 33.26 | 33.33 | 32.78 | 32.78 | 4,872,729 | -0.48(-1.44%) |
Jun 19, 2019 | 32.79 | 33.27 | 32.76 | 33.26 | 3,111,728 | +0.63(+1.94%) |
Jun 18, 2019 | 32.74 | 32.74 | 32.49 | 32.63 | 2,175,258 | +0.24(+0.73%) |
Jun 17, 2019 | 32.33 | 32.46 | 32.32 | 32.39 | 1,685,166 | -0.15(-0.47%) |
Jun 14, 2019 | 32.41 | 32.57 | 32.38 | 32.54 | 2,263,985 | -0.01(-0.03%) |
Jun 13, 2019 | 32.62 | 32.67 | 32.49 | 32.55 | 2,102,599 | -0.14(-0.42%) |
Jun 12, 2019 | 32.67 | 32.80 | 32.64 | 32.69 | 3,695,712 | +0.31(+0.95%) |
Jun 11, 2019 | 32.60 | 32.64 | 32.33 | 32.38 | 1,885,655 | -0.16(-0.50%) |
Jun 10, 2019 | 32.50 | 32.56 | 32.35 | 32.54 | 2,922,463 | +0.26(+0.80%) |
Jun 07, 2019 | 32.38 | 32.56 | 32.28 | 32.28 | 4,163,440 | +0.67(+2.10%) |
Jun 06, 2019 | 31.71 | 31.90 | 31.60 | 31.62 | 3,459,057 | +0.25(+0.80%) |
Jun 05, 2019 | 31.60 | 31.65 | 31.34 | 31.37 | 2,572,967 | -0.18(-0.57%) |
Jun 04, 2019 | 31.64 | 31.65 | 31.39 | 31.55 | 2,477,138 | -0.12(-0.38%) |