Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.06 | 41.77 | 38.92 | 39.13 | 13,168,785 | +1.47(+3.90%) |
Aug 29, 2019 | 36.72 | 37.85 | 36.43 | 37.66 | 4,792,913 | +1.17(+3.19%) |
Aug 28, 2019 | 36.51 | 36.59 | 36.14 | 36.50 | 1,887,971 | -0.07(-0.19%) |
Aug 27, 2019 | 37.05 | 37.10 | 36.24 | 36.57 | 2,103,726 | -0.53(-1.43%) |
Aug 26, 2019 | 37.25 | 37.49 | 36.88 | 37.10 | 1,818,670 | -0.02(-0.05%) |
Aug 23, 2019 | 37.98 | 38.00 | 36.87 | 37.12 | 1,760,660 | -0.87(-2.29%) |
Aug 22, 2019 | 37.63 | 38.12 | 37.63 | 37.98 | 1,288,259 | +0.36(+0.95%) |
Aug 21, 2019 | 37.65 | 38.05 | 37.28 | 37.63 | 5,018,185 | +0.17(+0.44%) |
Aug 20, 2019 | 37.77 | 37.77 | 37.23 | 37.46 | 3,028,926 | -0.10(-0.25%) |
Aug 19, 2019 | 37.10 | 37.72 | 36.93 | 37.56 | 2,467,425 | +0.48(+1.29%) |
Aug 16, 2019 | 36.88 | 37.15 | 36.69 | 37.08 | 1,076,105 | +0.42(+1.14%) |
Aug 15, 2019 | 36.06 | 36.83 | 35.88 | 36.66 | 1,456,082 | +0.61(+1.69%) |
Aug 14, 2019 | 36.72 | 36.73 | 35.98 | 36.05 | 1,870,124 | -0.70(-1.89%) |
Aug 13, 2019 | 36.58 | 37.02 | 36.34 | 36.75 | 1,754,995 | +0.13(+0.36%) |
Aug 12, 2019 | 36.31 | 36.78 | 36.19 | 36.62 | 1,464,839 | +0.28(+0.77%) |
Aug 09, 2019 | 36.65 | 37.13 | 36.22 | 36.34 | 1,440,059 | -0.21(-0.57%) |
Aug 08, 2019 | 35.84 | 36.64 | 35.78 | 36.55 | 1,946,012 | +0.40(+1.11%) |
Aug 07, 2019 | 35.80 | 36.29 | 35.32 | 36.15 | 2,401,059 | +0.27(+0.75%) |
Aug 06, 2019 | 35.81 | 36.02 | 35.38 | 35.88 | 1,634,700 | +0.04(+0.12%) |
Aug 05, 2019 | 36.61 | 36.78 | 35.50 | 35.84 | 1,864,896 | -0.98(-2.67%) |
Aug 02, 2019 | 36.74 | 37.15 | 36.40 | 36.82 | 2,251,105 | +0.20(+0.55%) |
Aug 01, 2019 | 36.12 | 36.93 | 36.12 | 36.62 | 2,605,573 | +0.67(+1.86%) |
Jul 31, 2019 | 36.22 | 36.31 | 35.49 | 35.95 | 1,761,914 | -0.28(-0.77%) |
Jul 30, 2019 | 35.98 | 36.34 | 35.80 | 36.23 | 2,011,856 | +0.28(+0.77%) |
Jul 29, 2019 | 35.67 | 36.02 | 35.49 | 35.95 | 1,592,395 | +0.33(+0.93%) |
Jul 26, 2019 | 35.29 | 35.72 | 34.94 | 35.62 | 1,408,091 | +0.49(+1.39%) |
Jul 25, 2019 | 35.07 | 35.36 | 34.81 | 35.13 | 1,705,573 | -0.10(-0.30%) |
Jul 24, 2019 | 35.94 | 35.94 | 35.12 | 35.24 | 1,744,428 | -0.83(-2.29%) |
Jul 23, 2019 | 35.91 | 36.21 | 35.71 | 36.06 | 1,641,233 | +0.29(+0.80%) |
Jul 22, 2019 | 35.90 | 36.01 | 35.61 | 35.78 | 1,580,875 | -0.11(-0.32%) |
Jul 19, 2019 | 36.22 | 36.35 | 35.85 | 35.89 | 1,596,679 | -0.36(-0.98%) |
Jul 18, 2019 | 36.12 | 36.32 | 35.89 | 36.25 | 1,266,651 | +0.29(+0.80%) |
Jul 17, 2019 | 35.98 | 36.08 | 35.72 | 35.96 | 1,176,159 | +0.05(+0.15%) |
Jul 16, 2019 | 35.80 | 36.01 | 35.73 | 35.91 | 1,783,066 | +0.15(+0.41%) |
Jul 15, 2019 | 35.61 | 35.88 | 35.40 | 35.76 | 1,411,335 | +0.17(+0.49%) |
Jul 12, 2019 | 35.58 | 35.70 | 35.45 | 35.58 | 1,214,902 | +0.04(+0.12%) |
Jul 11, 2019 | 35.85 | 35.85 | 35.12 | 35.54 | 1,476,745 | -0.16(-0.44%) |
Jul 10, 2019 | 35.78 | 35.93 | 35.63 | 35.70 | 3,067,949 | -0.05(-0.14%) |
Jul 09, 2019 | 35.84 | 35.88 | 35.51 | 35.75 | 1,840,314 | -0.03(-0.10%) |
Jul 08, 2019 | 35.85 | 35.91 | 35.60 | 35.78 | 1,478,779 | -0.06(-0.17%) |
Jul 05, 2019 | 35.76 | 35.92 | 35.19 | 35.84 | 1,872,857 | -0.09(-0.24%) |
Jul 03, 2019 | 35.22 | 36.02 | 35.19 | 35.93 | 1,885,035 | +0.89(+2.53%) |
Jul 02, 2019 | 34.72 | 35.08 | 34.48 | 35.04 | 2,301,753 | +0.45(+1.30%) |
Jul 01, 2019 | 34.87 | 34.99 | 34.30 | 34.59 | 2,167,253 | +0.04(+0.12%) |
Jun 28, 2019 | 34.39 | 34.71 | 34.29 | 34.55 | 3,735,857 | +0.28(+0.81%) |
Jun 27, 2019 | 34.55 | 34.60 | 33.84 | 34.27 | 3,004,590 | -0.61(-1.75%) |
Jun 26, 2019 | 34.92 | 35.28 | 34.53 | 34.89 | 4,559,857 | -0.50(-1.41%) |
Jun 25, 2019 | 34.92 | 35.47 | 34.92 | 35.39 | 3,388,853 | +0.44(+1.26%) |
Jun 24, 2019 | 35.26 | 35.43 | 34.85 | 34.95 | 3,824,728 | -0.14(-0.39%) |
Jun 21, 2019 | 35.40 | 35.57 | 35.01 | 35.09 | 4,658,659 | -0.29(-0.83%) |
Jun 20, 2019 | 35.59 | 35.75 | 35.01 | 35.38 | 2,111,008 | -0.20(-0.56%) |
Jun 19, 2019 | 35.15 | 35.68 | 35.09 | 35.58 | 2,509,077 | +0.34(+0.98%) |
Jun 18, 2019 | 35.80 | 35.90 | 35.02 | 35.23 | 2,779,258 | -0.44(-1.23%) |
Jun 17, 2019 | 36.40 | 36.40 | 35.26 | 35.67 | 3,369,258 | -0.77(-2.11%) |
Jun 14, 2019 | 36.85 | 36.85 | 36.34 | 36.44 | 2,114,430 | -0.33(-0.89%) |
Jun 13, 2019 | 36.58 | 36.84 | 36.32 | 36.77 | 2,703,387 | +0.18(+0.49%) |
Jun 12, 2019 | 36.80 | 37.13 | 36.45 | 36.59 | 3,029,071 | -0.09(-0.24%) |
Jun 11, 2019 | 36.17 | 36.68 | 35.97 | 36.67 | 2,668,311 | +0.45(+1.24%) |
Jun 10, 2019 | 37.15 | 37.17 | 35.85 | 36.22 | 3,781,094 | -0.92(-2.48%) |
Jun 07, 2019 | 37.24 | 37.65 | 36.79 | 37.15 | 4,190,358 | +0.06(+0.16%) |
Jun 06, 2019 | 35.98 | 37.27 | 35.92 | 37.09 | 6,146,078 | +0.93(+2.58%) |
Jun 05, 2019 | 34.76 | 36.22 | 34.40 | 36.15 | 10,324,118 | +3.29(+10.02%) |
Jun 04, 2019 | 32.27 | 33.35 | 32.27 | 32.86 | 6,209,864 | +0.64(+1.98%) |