Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.85 | 41.98 | 41.57 | 41.82 | 2,664,307 | +0.18(+0.42%) |
Aug 29, 2019 | 42.02 | 42.10 | 41.41 | 41.64 | 4,104,387 | -0.10(-0.24%) |
Aug 28, 2019 | 41.87 | 41.92 | 41.24 | 41.74 | 3,410,915 | -0.02(-0.04%) |
Aug 27, 2019 | 41.69 | 41.98 | 41.56 | 41.76 | 4,415,604 | +0.38(+0.91%) |
Aug 26, 2019 | 41.22 | 41.85 | 41.21 | 41.38 | 4,245,227 | +0.36(+0.88%) |
Aug 23, 2019 | 41.86 | 42.05 | 40.82 | 41.02 | 4,832,686 | -0.83(-1.99%) |
Aug 22, 2019 | 41.64 | 42.09 | 41.47 | 41.85 | 6,337,898 | +0.29(+0.69%) |
Aug 21, 2019 | 41.43 | 42.04 | 41.39 | 41.57 | 6,190,477 | +0.52(+1.27%) |
Aug 20, 2019 | 40.16 | 41.19 | 40.11 | 41.05 | 6,316,977 | +0.84(+2.09%) |
Aug 19, 2019 | 40.20 | 40.67 | 39.95 | 40.21 | 5,745,755 | +0.51(+1.29%) |
Aug 16, 2019 | 38.74 | 39.76 | 38.70 | 39.69 | 4,404,817 | +1.27(+3.30%) |
Aug 15, 2019 | 38.66 | 39.17 | 38.06 | 38.43 | 5,150,814 | -0.11(-0.28%) |
Aug 14, 2019 | 38.97 | 39.50 | 38.07 | 38.53 | 6,499,022 | -1.51(-3.78%) |
Aug 13, 2019 | 38.84 | 40.10 | 38.83 | 40.05 | 6,086,403 | +1.00(+2.56%) |
Aug 12, 2019 | 39.53 | 39.74 | 38.84 | 39.05 | 4,962,406 | -0.92(-2.31%) |
Aug 09, 2019 | 40.46 | 40.60 | 39.85 | 39.97 | 7,097,086 | -0.56(-1.39%) |
Aug 08, 2019 | 39.87 | 40.58 | 39.31 | 40.53 | 9,763,567 | +1.45(+3.72%) |
Aug 07, 2019 | 37.74 | 39.21 | 37.69 | 39.08 | 8,477,676 | +0.58(+1.51%) |
Aug 06, 2019 | 37.78 | 38.66 | 37.76 | 38.50 | 6,383,279 | +1.08(+2.87%) |
Aug 05, 2019 | 38.25 | 38.58 | 36.53 | 37.42 | 14,755,744 | -1.76(-4.48%) |
Aug 02, 2019 | 39.06 | 39.27 | 37.85 | 39.18 | 10,656,516 | -0.17(-0.43%) |
Aug 01, 2019 | 40.34 | 40.34 | 39.05 | 39.35 | 12,169,664 | -0.97(-2.42%) |
Jul 31, 2019 | 41.32 | 41.51 | 39.70 | 40.32 | 7,519,679 | -0.92(-2.22%) |
Jul 30, 2019 | 40.46 | 41.27 | 40.38 | 41.24 | 5,571,389 | +0.35(+0.86%) |
Jul 29, 2019 | 41.43 | 41.43 | 40.56 | 40.89 | 6,302,192 | -0.51(-1.24%) |
Jul 26, 2019 | 41.22 | 41.64 | 41.15 | 41.40 | 5,168,223 | +0.02(+0.04%) |
Jul 25, 2019 | 41.07 | 41.46 | 40.55 | 41.38 | 8,840,005 | +0.40(+0.97%) |
Jul 24, 2019 | 40.30 | 41.16 | 40.24 | 40.98 | 8,583,883 | +0.53(+1.32%) |
Jul 23, 2019 | 39.84 | 40.56 | 39.48 | 40.45 | 7,476,115 | +0.64(+1.61%) |
Jul 22, 2019 | 38.25 | 40.00 | 38.17 | 39.81 | 12,014,632 | +1.83(+4.82%) |
Jul 19, 2019 | 38.19 | 38.60 | 37.96 | 37.98 | 4,884,841 | -0.02(-0.04%) |
Jul 18, 2019 | 38.14 | 39.43 | 37.51 | 38.00 | 12,374,174 | +0.31(+0.82%) |
Jul 17, 2019 | 38.20 | 38.29 | 37.50 | 37.69 | 8,102,155 | -0.46(-1.20%) |
Jul 16, 2019 | 38.05 | 38.61 | 38.02 | 38.15 | 5,041,491 | +0.14(+0.37%) |
Jul 15, 2019 | 38.30 | 38.40 | 37.83 | 38.00 | 9,138,666 | -0.30(-0.78%) |
Jul 12, 2019 | 38.37 | 38.63 | 37.97 | 38.30 | 6,317,926 | -0.04(-0.11%) |
Jul 11, 2019 | 38.79 | 38.81 | 38.16 | 38.35 | 5,084,063 | -0.26(-0.67%) |
Jul 10, 2019 | 38.82 | 38.82 | 38.07 | 38.60 | 5,582,290 | -0.07(-0.19%) |
Jul 09, 2019 | 38.00 | 38.77 | 37.80 | 38.68 | 7,991,535 | +0.17(+0.45%) |
Jul 08, 2019 | 38.29 | 38.94 | 38.15 | 38.50 | 10,255,559 | -0.79(-2.01%) |
Jul 05, 2019 | 39.56 | 39.58 | 38.88 | 39.29 | 4,997,657 | -0.22(-0.57%) |
Jul 03, 2019 | 39.54 | 39.90 | 39.27 | 39.52 | 6,656,253 | +0.12(+0.30%) |
Jul 02, 2019 | 39.01 | 39.40 | 37.57 | 39.40 | 19,912,278 | +0.63(+1.63%) |
Jul 01, 2019 | 38.13 | 38.77 | 37.72 | 38.77 | 68,157,984 | +1.80(+4.86%) |
Jun 28, 2019 | 37.10 | 37.57 | 36.93 | 36.97 | 8,015,450 | +0.09(+0.25%) |
Jun 27, 2019 | 36.62 | 37.41 | 36.60 | 36.88 | 4,418,807 | +0.11(+0.29%) |
Jun 26, 2019 | 36.78 | 37.02 | 36.42 | 36.77 | 6,862,554 | -0.01(-0.02%) |
Jun 25, 2019 | 36.83 | 37.34 | 36.67 | 36.78 | 4,513,851 | -0.17(-0.47%) |
Jun 24, 2019 | 37.70 | 37.74 | 36.71 | 36.96 | 5,424,617 | -0.53(-1.42%) |
Jun 21, 2019 | 37.22 | 37.96 | 37.21 | 37.49 | 6,071,029 | +0.19(+0.51%) |
Jun 20, 2019 | 37.54 | 37.99 | 37.08 | 37.30 | 8,995,836 | +0.01(+0.02%) |
Jun 19, 2019 | 36.18 | 37.40 | 36.16 | 37.29 | 7,397,535 | +1.17(+3.25%) |
Jun 18, 2019 | 37.12 | 37.31 | 35.95 | 36.11 | 9,914,983 | -0.71(-1.92%) |
Jun 17, 2019 | 36.93 | 37.77 | 36.77 | 36.82 | 9,294,033 | +0.08(+0.23%) |
Jun 14, 2019 | 36.61 | 37.01 | 36.50 | 36.74 | 7,200,749 | +0.16(+0.43%) |
Jun 13, 2019 | 36.00 | 36.62 | 35.94 | 36.58 | 7,291,194 | +0.82(+2.28%) |
Jun 12, 2019 | 35.47 | 35.91 | 34.97 | 35.77 | 4,858,963 | +0.14(+0.40%) |
Jun 11, 2019 | 35.72 | 35.79 | 35.17 | 35.62 | 10,719,901 | +0.29(+0.82%) |
Jun 10, 2019 | 35.21 | 36.02 | 35.09 | 35.33 | 8,838,685 | +0.40(+1.14%) |
Jun 07, 2019 | 34.21 | 35.11 | 34.13 | 34.93 | 10,354,186 | +0.82(+2.42%) |
Jun 06, 2019 | 33.39 | 34.15 | 33.39 | 34.11 | 5,488,915 | +0.75(+2.25%) |
Jun 05, 2019 | 33.62 | 33.87 | 33.29 | 33.36 | 4,808,338 | +0.23(+0.70%) |
Jun 04, 2019 | 32.70 | 33.17 | 32.56 | 33.13 | 4,536,627 | +0.75(+2.31%) |