Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.70 | 39.85 | 39.29 | 39.50 | 17,350,848 | +0.08(+0.20%) |
Aug 29, 2019 | 39.40 | 39.71 | 39.22 | 39.42 | 12,706,113 | +0.36(+0.91%) |
Aug 28, 2019 | 38.73 | 39.18 | 38.56 | 39.06 | 13,178,443 | +0.15(+0.39%) |
Aug 27, 2019 | 39.18 | 39.20 | 38.75 | 38.91 | 14,015,724 | +0.22(+0.58%) |
Aug 26, 2019 | 38.14 | 38.83 | 37.97 | 38.69 | 14,577,495 | +0.82(+2.17%) |
Aug 23, 2019 | 38.82 | 39.12 | 37.72 | 37.87 | 20,389,574 | -1.20(-3.06%) |
Aug 22, 2019 | 39.47 | 39.63 | 38.93 | 39.06 | 11,160,933 | -0.30(-0.77%) |
Aug 21, 2019 | 39.05 | 39.41 | 38.80 | 39.37 | 12,694,973 | +0.15(+0.39%) |
Aug 20, 2019 | 39.16 | 39.68 | 38.99 | 39.21 | 17,657,182 | -0.05(-0.14%) |
Aug 19, 2019 | 38.94 | 39.39 | 38.92 | 39.27 | 15,584,717 | +0.73(+1.90%) |
Aug 16, 2019 | 38.18 | 38.66 | 37.94 | 38.54 | 16,337,566 | +0.74(+1.96%) |
Aug 15, 2019 | 37.88 | 38.27 | 37.53 | 37.80 | 16,215,679 | -0.02(-0.05%) |
Aug 14, 2019 | 38.81 | 38.81 | 37.65 | 37.81 | 20,527,176 | -0.97(-2.51%) |
Aug 13, 2019 | 37.96 | 39.30 | 37.90 | 38.79 | 24,615,308 | +0.89(+2.36%) |
Aug 12, 2019 | 38.13 | 38.17 | 37.66 | 37.89 | 17,862,794 | -0.42(-1.09%) |
Aug 09, 2019 | 38.05 | 38.50 | 37.82 | 38.31 | 17,684,090 | +0.24(+0.63%) |
Aug 08, 2019 | 37.46 | 38.27 | 37.39 | 38.07 | 15,782,849 | +0.83(+2.23%) |
Aug 07, 2019 | 36.86 | 37.34 | 36.34 | 37.24 | 25,407,320 | -0.30(-0.81%) |
Aug 06, 2019 | 37.21 | 37.65 | 36.86 | 37.55 | 20,655,294 | +0.41(+1.11%) |
Aug 05, 2019 | 37.61 | 37.66 | 36.71 | 37.13 | 26,463,136 | -0.93(-2.44%) |
Aug 02, 2019 | 38.15 | 38.30 | 37.66 | 38.06 | 23,350,986 | -0.21(-0.54%) |
Aug 01, 2019 | 38.54 | 39.12 | 38.18 | 38.27 | 19,518,112 | -0.26(-0.67%) |
Jul 31, 2019 | 39.09 | 39.18 | 38.11 | 38.53 | 20,739,862 | -0.81(-2.06%) |
Jul 30, 2019 | 39.30 | 39.50 | 39.02 | 39.34 | 11,581,323 | -0.13(-0.34%) |
Jul 29, 2019 | 39.89 | 39.90 | 39.37 | 39.47 | 11,026,152 | -0.36(-0.90%) |
Jul 26, 2019 | 39.29 | 40.23 | 39.29 | 39.83 | 19,049,102 | +0.02(+0.04%) |
Jul 25, 2019 | 39.54 | 40.42 | 39.10 | 39.81 | 28,751,140 | -0.23(-0.58%) |
Jul 24, 2019 | 39.54 | 40.05 | 39.46 | 40.04 | 19,761,922 | +0.49(+1.24%) |
Jul 23, 2019 | 39.28 | 39.64 | 39.22 | 39.55 | 18,612,656 | +0.42(+1.07%) |
Jul 22, 2019 | 39.37 | 39.39 | 38.95 | 39.13 | 19,231,296 | -0.19(-0.48%) |
Jul 19, 2019 | 39.94 | 39.95 | 39.29 | 39.32 | 20,586,000 | -0.45(-1.12%) |
Jul 18, 2019 | 39.49 | 39.79 | 39.34 | 39.77 | 13,962,645 | +0.12(+0.29%) |
Jul 17, 2019 | 40.19 | 40.20 | 39.58 | 39.65 | 18,699,322 | -0.59(-1.46%) |
Jul 16, 2019 | 40.01 | 40.39 | 39.95 | 40.24 | 19,573,724 | +0.33(+0.83%) |
Jul 15, 2019 | 40.04 | 40.04 | 39.70 | 39.91 | 17,888,950 | +0.07(+0.18%) |
Jul 12, 2019 | 39.33 | 40.17 | 39.23 | 39.84 | 20,255,112 | +0.50(+1.27%) |
Jul 11, 2019 | 39.10 | 39.38 | 39.04 | 39.34 | 17,019,626 | +0.26(+0.66%) |
Jul 10, 2019 | 39.30 | 39.39 | 38.59 | 39.08 | 24,850,984 | +0.72(+1.88%) |
Jul 09, 2019 | 37.98 | 38.49 | 37.80 | 38.36 | 17,777,286 | +0.31(+0.82%) |
Jul 08, 2019 | 38.54 | 38.57 | 37.99 | 38.05 | 16,585,531 | -0.58(-1.50%) |
Jul 05, 2019 | 38.51 | 38.69 | 38.26 | 38.63 | 13,007,730 | -0.04(-0.09%) |
Jul 03, 2019 | 38.38 | 38.68 | 38.33 | 38.66 | 9,417,037 | +0.38(+1.00%) |
Jul 02, 2019 | 37.99 | 38.28 | 37.89 | 38.28 | 16,803,586 | +0.31(+0.82%) |
Jul 01, 2019 | 37.88 | 38.19 | 37.60 | 37.96 | 22,037,080 | +0.42(+1.11%) |
Jun 28, 2019 | 37.45 | 37.57 | 37.18 | 37.55 | 56,232,768 | +0.25(+0.67%) |
Jun 27, 2019 | 37.56 | 37.58 | 36.77 | 37.30 | 21,405,348 | -0.10(-0.26%) |
Jun 26, 2019 | 37.88 | 38.05 | 37.25 | 37.40 | 19,973,332 | -0.57(-1.50%) |
Jun 25, 2019 | 38.65 | 38.68 | 37.91 | 37.96 | 22,095,564 | -0.75(-1.95%) |
Jun 24, 2019 | 38.68 | 38.95 | 38.56 | 38.72 | 14,293,314 | +0.04(+0.09%) |
Jun 21, 2019 | 38.57 | 38.88 | 38.44 | 38.68 | 27,790,284 | -0.11(-0.27%) |
Jun 20, 2019 | 38.76 | 38.87 | 38.46 | 38.79 | 20,455,732 | +0.48(+1.25%) |
Jun 19, 2019 | 38.38 | 38.86 | 38.25 | 38.31 | 16,737,280 | -0.10(-0.25%) |
Jun 18, 2019 | 38.17 | 38.73 | 38.14 | 38.41 | 24,560,592 | +0.61(+1.62%) |
Jun 17, 2019 | 37.60 | 37.99 | 37.38 | 37.80 | 16,397,458 | +0.22(+0.59%) |
Jun 14, 2019 | 37.27 | 37.74 | 37.03 | 37.57 | 23,583,486 | +0.55(+1.49%) |
Jun 13, 2019 | 36.82 | 37.06 | 36.74 | 37.02 | 29,451,690 | +0.21(+0.58%) |
Jun 12, 2019 | 36.67 | 37.11 | 36.63 | 36.81 | 27,851,518 | +0.20(+0.56%) |
Jun 11, 2019 | 36.92 | 37.13 | 36.44 | 36.61 | 19,025,302 | -0.06(-0.17%) |
Jun 10, 2019 | 36.84 | 36.97 | 36.52 | 36.67 | 18,897,010 | -0.17(-0.46%) |
Jun 07, 2019 | 36.72 | 36.93 | 36.50 | 36.84 | 36,357,364 | +0.29(+0.80%) |
Jun 06, 2019 | 36.65 | 36.71 | 36.24 | 36.54 | 27,022,454 | -0.13(-0.36%) |
Jun 05, 2019 | 37.09 | 37.11 | 36.61 | 36.68 | 27,391,398 | -0.09(-0.24%) |
Jun 04, 2019 | 36.81 | 37.18 | 36.63 | 36.77 | 24,681,244 | +0.38(+1.05%) |