Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.75 | 37.75 | 37.24 | 37.34 | 4,826,378 | -0.09(-0.25%) |
Aug 29, 2019 | 37.41 | 37.69 | 37.20 | 37.43 | 7,783,520 | +0.41(+1.10%) |
Aug 28, 2019 | 35.90 | 37.18 | 35.81 | 37.02 | 11,609,122 | +1.01(+2.80%) |
Aug 27, 2019 | 36.49 | 36.72 | 35.75 | 36.02 | 9,880,533 | -0.37(-1.02%) |
Aug 26, 2019 | 36.15 | 36.41 | 35.92 | 36.39 | 7,114,342 | +0.65(+1.81%) |
Aug 23, 2019 | 36.74 | 36.75 | 35.60 | 35.74 | 8,150,349 | -1.20(-3.25%) |
Aug 22, 2019 | 37.46 | 37.47 | 36.76 | 36.94 | 5,360,287 | -0.35(-0.94%) |
Aug 21, 2019 | 37.37 | 37.43 | 37.15 | 37.29 | 6,014,890 | +0.32(+0.87%) |
Aug 20, 2019 | 37.16 | 37.26 | 36.92 | 36.97 | 5,789,647 | -0.33(-0.89%) |
Aug 19, 2019 | 37.46 | 37.67 | 37.24 | 37.30 | 7,094,699 | +0.34(+0.92%) |
Aug 16, 2019 | 36.77 | 37.01 | 36.60 | 36.96 | 4,558,110 | +0.54(+1.47%) |
Aug 15, 2019 | 36.85 | 36.90 | 36.05 | 36.42 | 7,261,890 | -0.18(-0.50%) |
Aug 14, 2019 | 37.02 | 37.29 | 36.53 | 36.61 | 8,029,731 | -1.24(-3.27%) |
Aug 13, 2019 | 36.86 | 37.89 | 36.78 | 37.85 | 6,114,816 | +1.15(+3.12%) |
Aug 12, 2019 | 36.91 | 36.99 | 36.41 | 36.70 | 4,553,190 | -0.53(-1.41%) |
Aug 09, 2019 | 37.86 | 37.93 | 37.12 | 37.23 | 6,811,990 | -0.87(-2.28%) |
Aug 08, 2019 | 36.94 | 38.10 | 36.90 | 38.10 | 7,488,390 | +1.41(+3.85%) |
Aug 07, 2019 | 36.22 | 36.77 | 35.88 | 36.68 | 6,038,364 | +0.03(+0.08%) |
Aug 06, 2019 | 36.21 | 36.69 | 35.91 | 36.65 | 9,162,477 | +0.81(+2.27%) |
Aug 05, 2019 | 36.94 | 37.09 | 35.59 | 35.84 | 8,339,483 | -1.63(-4.36%) |
Aug 02, 2019 | 37.77 | 37.83 | 37.18 | 37.48 | 6,763,588 | -0.48(-1.27%) |
Aug 01, 2019 | 38.20 | 38.78 | 37.66 | 37.96 | 11,575,525 | -0.08(-0.22%) |
Jul 31, 2019 | 38.22 | 38.36 | 37.52 | 38.04 | 9,545,046 | -0.18(-0.46%) |
Jul 30, 2019 | 38.14 | 38.33 | 37.93 | 38.22 | 6,851,535 | -0.18(-0.46%) |
Jul 29, 2019 | 38.12 | 38.46 | 37.98 | 38.39 | 8,501,939 | +0.31(+0.82%) |
Jul 26, 2019 | 37.80 | 38.22 | 37.70 | 38.08 | 9,080,055 | +0.39(+1.03%) |
Jul 25, 2019 | 37.90 | 38.00 | 37.62 | 37.69 | 5,683,677 | -0.20(-0.54%) |
Jul 24, 2019 | 37.74 | 38.03 | 37.66 | 37.89 | 6,920,827 | +0.00(+0.00%) |
Jul 23, 2019 | 37.75 | 38.01 | 37.57 | 37.89 | 9,464,056 | +0.33(+0.89%) |
Jul 22, 2019 | 37.18 | 37.92 | 37.11 | 37.56 | 10,424,511 | +0.42(+1.14%) |
Jul 19, 2019 | 36.80 | 37.25 | 36.45 | 37.13 | 14,126,082 | +0.41(+1.11%) |
Jul 18, 2019 | 37.96 | 38.79 | 36.04 | 36.73 | 29,320,988 | +0.68(+1.90%) |
Jul 17, 2019 | 36.93 | 37.97 | 35.95 | 36.04 | 16,491,521 | -0.82(-2.23%) |
Jul 16, 2019 | 37.04 | 37.10 | 36.60 | 36.87 | 8,242,357 | -0.32(-0.87%) |
Jul 15, 2019 | 37.02 | 37.24 | 36.70 | 37.19 | 6,128,144 | +0.19(+0.52%) |
Jul 12, 2019 | 36.66 | 37.03 | 36.57 | 37.00 | 5,724,627 | +0.42(+1.16%) |
Jul 11, 2019 | 36.81 | 36.89 | 36.28 | 36.57 | 6,314,084 | -0.38(-1.02%) |
Jul 10, 2019 | 37.12 | 37.29 | 36.63 | 36.95 | 5,894,569 | +0.06(+0.18%) |
Jul 09, 2019 | 36.55 | 36.92 | 36.49 | 36.89 | 6,456,693 | +0.37(+1.01%) |
Jul 08, 2019 | 36.67 | 36.76 | 36.39 | 36.52 | 5,930,615 | -0.24(-0.65%) |
Jul 05, 2019 | 36.72 | 36.94 | 36.44 | 36.76 | 4,182,265 | -0.09(-0.25%) |
Jul 03, 2019 | 37.06 | 37.15 | 36.80 | 36.85 | 3,702,686 | -0.17(-0.45%) |
Jul 02, 2019 | 36.86 | 37.12 | 36.67 | 37.01 | 6,895,610 | +0.18(+0.48%) |
Jul 01, 2019 | 36.91 | 36.93 | 36.55 | 36.84 | 5,305,756 | +0.36(+0.99%) |
Jun 28, 2019 | 36.32 | 36.53 | 36.12 | 36.48 | 15,986,358 | +0.19(+0.53%) |
Jun 27, 2019 | 36.34 | 36.55 | 36.26 | 36.28 | 8,937,740 | +0.08(+0.23%) |
Jun 26, 2019 | 36.14 | 36.36 | 36.06 | 36.20 | 5,131,738 | +0.17(+0.46%) |
Jun 25, 2019 | 36.74 | 36.74 | 35.94 | 36.04 | 8,482,735 | -0.64(-1.74%) |
Jun 24, 2019 | 36.96 | 37.11 | 36.61 | 36.67 | 7,975,564 | -0.31(-0.85%) |
Jun 21, 2019 | 36.87 | 37.13 | 36.60 | 36.99 | 22,489,638 | +0.12(+0.33%) |
Jun 20, 2019 | 37.44 | 37.45 | 36.83 | 36.87 | 12,834,075 | -0.19(-0.52%) |
Jun 19, 2019 | 36.74 | 37.14 | 36.57 | 37.06 | 7,059,957 | +0.42(+1.16%) |
Jun 18, 2019 | 36.39 | 36.88 | 36.24 | 36.64 | 10,127,311 | +0.61(+1.69%) |
Jun 17, 2019 | 35.96 | 36.31 | 35.76 | 36.03 | 12,522,464 | +0.09(+0.26%) |
Jun 14, 2019 | 36.15 | 36.31 | 35.89 | 35.93 | 8,175,254 | -0.08(-0.23%) |
Jun 13, 2019 | 36.13 | 36.42 | 35.94 | 36.02 | 9,857,137 | -0.02(-0.05%) |
Jun 12, 2019 | 35.19 | 36.07 | 35.12 | 36.04 | 10,033,884 | +0.73(+2.07%) |
Jun 11, 2019 | 35.47 | 35.64 | 34.96 | 35.31 | 7,959,218 | +0.10(+0.29%) |
Jun 10, 2019 | 34.78 | 35.46 | 34.68 | 35.20 | 9,620,049 | +0.56(+1.63%) |
Jun 07, 2019 | 34.11 | 35.09 | 34.09 | 34.64 | 12,890,806 | +0.65(+1.90%) |
Jun 06, 2019 | 33.75 | 34.00 | 33.65 | 33.99 | 6,477,761 | +0.23(+0.68%) |
Jun 05, 2019 | 34.04 | 34.05 | 33.28 | 33.76 | 12,348,567 | +0.02(+0.05%) |
Jun 04, 2019 | 33.13 | 33.99 | 33.11 | 33.75 | 11,678,208 | +0.85(+2.58%) |