Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.90 | 41.21 | 40.78 | 40.92 | 17,355,902 | +0.33(+0.82%) |
Aug 29, 2019 | 40.42 | 40.85 | 40.23 | 40.59 | 18,431,038 | +0.63(+1.58%) |
Aug 28, 2019 | 39.23 | 40.23 | 39.10 | 39.96 | 16,773,471 | +0.63(+1.61%) |
Aug 27, 2019 | 39.75 | 39.83 | 39.04 | 39.32 | 17,112,816 | -0.20(-0.51%) |
Aug 26, 2019 | 39.29 | 39.54 | 39.10 | 39.53 | 18,176,876 | +0.49(+1.26%) |
Aug 23, 2019 | 39.72 | 40.12 | 38.74 | 39.03 | 24,072,128 | -1.05(-2.63%) |
Aug 22, 2019 | 39.83 | 40.27 | 39.60 | 40.09 | 16,732,520 | +0.54(+1.38%) |
Aug 21, 2019 | 39.51 | 39.79 | 39.38 | 39.54 | 15,378,009 | +0.28(+0.72%) |
Aug 20, 2019 | 39.58 | 39.58 | 39.22 | 39.26 | 15,187,303 | -0.50(-1.26%) |
Aug 19, 2019 | 39.66 | 39.96 | 39.48 | 39.76 | 17,498,040 | +0.76(+1.94%) |
Aug 16, 2019 | 38.44 | 39.14 | 38.34 | 39.01 | 24,120,834 | +0.89(+2.33%) |
Aug 15, 2019 | 38.93 | 39.11 | 38.09 | 38.12 | 31,747,622 | -0.52(-1.34%) |
Aug 14, 2019 | 39.56 | 39.63 | 38.61 | 38.64 | 32,757,450 | -1.75(-4.33%) |
Aug 13, 2019 | 40.08 | 40.79 | 39.77 | 40.39 | 19,029,792 | +0.47(+1.17%) |
Aug 12, 2019 | 39.99 | 40.34 | 39.83 | 39.92 | 18,731,394 | -0.76(-1.88%) |
Aug 09, 2019 | 40.44 | 41.00 | 40.20 | 40.69 | 22,515,744 | -0.09(-0.22%) |
Aug 08, 2019 | 40.15 | 40.99 | 40.03 | 40.77 | 23,522,832 | +0.97(+2.43%) |
Aug 07, 2019 | 40.03 | 40.10 | 39.30 | 39.81 | 32,024,254 | -0.97(-2.39%) |
Aug 06, 2019 | 40.50 | 40.87 | 39.82 | 40.78 | 22,377,974 | +1.22(+3.07%) |
Aug 05, 2019 | 40.41 | 40.67 | 39.84 | 39.56 | 31,198,292 | -1.66(-4.03%) |
Aug 02, 2019 | 40.94 | 41.37 | 40.29 | 41.22 | 23,198,244 | +0.33(+0.81%) |
Aug 01, 2019 | 42.07 | 42.26 | 40.80 | 40.89 | 26,082,864 | -1.17(-2.79%) |
Jul 31, 2019 | 41.94 | 42.56 | 41.81 | 42.07 | 26,954,286 | -0.12(-0.29%) |
Jul 30, 2019 | 41.72 | 42.22 | 41.62 | 42.19 | 16,347,173 | +0.23(+0.56%) |
Jul 29, 2019 | 42.91 | 43.08 | 41.87 | 41.95 | 22,035,322 | -0.89(-2.07%) |
Jul 26, 2019 | 41.84 | 42.85 | 41.77 | 42.84 | 24,904,606 | +1.05(+2.52%) |
Jul 25, 2019 | 42.16 | 42.35 | 41.72 | 41.79 | 23,661,928 | -0.31(-0.74%) |
Jul 24, 2019 | 41.10 | 42.12 | 41.09 | 42.10 | 33,780,068 | +1.09(+2.65%) |
Jul 23, 2019 | 40.56 | 41.35 | 40.55 | 41.02 | 24,338,810 | +0.63(+1.55%) |
Jul 22, 2019 | 39.88 | 40.45 | 39.77 | 40.39 | 20,684,004 | +0.39(+0.98%) |
Jul 19, 2019 | 39.94 | 40.33 | 39.85 | 40.00 | 25,142,238 | +0.17(+0.44%) |
Jul 18, 2019 | 39.35 | 39.99 | 39.27 | 39.83 | 22,337,884 | +0.54(+1.37%) |
Jul 17, 2019 | 39.28 | 39.75 | 39.23 | 39.29 | 28,192,922 | -0.08(-0.20%) |
Jul 16, 2019 | 40.60 | 40.82 | 39.30 | 39.37 | 43,204,456 | -1.23(-3.02%) |
Jul 15, 2019 | 41.19 | 41.23 | 40.36 | 40.59 | 24,552,822 | -0.56(-1.37%) |
Jul 12, 2019 | 40.95 | 41.21 | 40.77 | 41.16 | 14,721,217 | +0.19(+0.47%) |
Jul 11, 2019 | 41.02 | 41.35 | 40.89 | 40.96 | 22,726,388 | -0.01(-0.02%) |
Jul 10, 2019 | 41.42 | 41.55 | 40.88 | 40.97 | 14,711,309 | -0.59(-1.42%) |
Jul 09, 2019 | 41.10 | 41.62 | 41.02 | 41.56 | 14,493,186 | +0.26(+0.63%) |
Jul 08, 2019 | 41.19 | 41.70 | 41.11 | 41.30 | 15,175,059 | -0.21(-0.50%) |
Jul 05, 2019 | 41.80 | 41.88 | 41.42 | 41.51 | 12,430,035 | +0.10(+0.23%) |
Jul 03, 2019 | 41.10 | 41.53 | 40.82 | 41.42 | 12,012,191 | +0.37(+0.91%) |
Jul 02, 2019 | 41.29 | 41.54 | 40.77 | 41.04 | 13,932,701 | -0.40(-0.96%) |
Jul 01, 2019 | 41.61 | 41.82 | 41.19 | 41.44 | 17,401,870 | +0.32(+0.78%) |
Jun 28, 2019 | 40.68 | 41.45 | 40.67 | 41.12 | 35,709,408 | +0.90(+2.22%) |
Jun 27, 2019 | 40.16 | 40.43 | 40.07 | 40.23 | 15,367,883 | +0.43(+1.07%) |
Jun 26, 2019 | 40.16 | 40.21 | 39.78 | 39.80 | 19,685,926 | -0.30(-0.74%) |
Jun 25, 2019 | 40.09 | 40.43 | 39.48 | 40.09 | 23,951,910 | -0.11(-0.28%) |
Jun 24, 2019 | 40.45 | 40.57 | 40.17 | 40.21 | 25,149,420 | -0.54(-1.32%) |
Jun 21, 2019 | 39.83 | 40.75 | 39.79 | 40.75 | 45,094,164 | +0.90(+2.25%) |
Jun 20, 2019 | 39.84 | 39.96 | 39.31 | 39.85 | 22,097,720 | +0.18(+0.46%) |
Jun 19, 2019 | 40.39 | 40.62 | 39.65 | 39.67 | 20,469,062 | -0.39(-0.98%) |
Jun 18, 2019 | 39.32 | 40.31 | 39.16 | 40.06 | 21,416,724 | +0.72(+1.83%) |
Jun 17, 2019 | 39.61 | 39.99 | 39.23 | 39.34 | 15,442,318 | -0.28(-0.70%) |
Jun 14, 2019 | 39.37 | 39.79 | 38.97 | 39.62 | 18,582,048 | +0.26(+0.66%) |
Jun 13, 2019 | 39.19 | 39.65 | 39.03 | 39.36 | 17,985,784 | +0.33(+0.85%) |
Jun 12, 2019 | 39.98 | 40.21 | 38.91 | 39.03 | 25,850,832 | -1.17(-2.92%) |
Jun 11, 2019 | 39.83 | 40.37 | 39.77 | 40.20 | 17,351,664 | -0.01(-0.02%) |
Jun 10, 2019 | 40.03 | 40.68 | 40.03 | 40.21 | 17,540,822 | +0.56(+1.40%) |
Jun 07, 2019 | 39.89 | 40.11 | 39.58 | 39.65 | 17,238,524 | -0.25(-0.63%) |
Jun 06, 2019 | 39.75 | 40.14 | 39.50 | 39.90 | 18,435,850 | +0.05(+0.13%) |
Jun 05, 2019 | 39.86 | 39.89 | 39.37 | 39.85 | 15,771,709 | +0.16(+0.39%) |
Jun 04, 2019 | 39.24 | 39.76 | 39.11 | 39.70 | 24,260,570 | +1.01(+2.61%) |