Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.73 | 31.49 | 30.63 | 30.81 | 4,303,175 | +0.30(+0.98%) |
Aug 29, 2019 | 30.77 | 31.04 | 30.45 | 30.51 | 5,030,523 | +0.09(+0.31%) |
Aug 28, 2019 | 29.87 | 30.61 | 29.59 | 30.42 | 3,601,132 | +0.35(+1.16%) |
Aug 27, 2019 | 30.65 | 30.65 | 29.91 | 30.07 | 4,219,426 | -0.32(-1.04%) |
Aug 26, 2019 | 28.83 | 30.40 | 28.20 | 30.39 | 9,817,897 | +1.44(+4.97%) |
Aug 23, 2019 | 31.51 | 32.48 | 28.73 | 28.95 | 27,655,148 | -6.75(-18.91%) |
Aug 22, 2019 | 34.45 | 35.81 | 34.14 | 35.70 | 6,116,562 | +1.85(+5.46%) |
Aug 21, 2019 | 33.83 | 34.28 | 33.56 | 33.85 | 3,141,597 | +0.47(+1.40%) |
Aug 20, 2019 | 33.50 | 33.82 | 33.25 | 33.38 | 3,017,430 | -0.31(-0.91%) |
Aug 19, 2019 | 33.46 | 34.18 | 33.46 | 33.69 | 4,512,733 | +0.66(+1.98%) |
Aug 16, 2019 | 31.78 | 33.28 | 31.78 | 33.03 | 3,283,761 | +1.52(+4.81%) |
Aug 15, 2019 | 32.52 | 32.58 | 31.34 | 31.52 | 3,860,632 | -0.80(-2.48%) |
Aug 14, 2019 | 33.02 | 33.18 | 32.29 | 32.32 | 4,297,498 | -1.82(-5.34%) |
Aug 13, 2019 | 33.25 | 34.91 | 33.01 | 34.14 | 2,578,605 | +0.73(+2.19%) |
Aug 12, 2019 | 34.49 | 34.51 | 33.28 | 33.41 | 3,077,289 | -1.43(-4.11%) |
Aug 09, 2019 | 34.37 | 34.97 | 34.17 | 34.84 | 3,646,704 | +0.33(+0.96%) |
Aug 08, 2019 | 34.82 | 35.27 | 34.30 | 34.51 | 34,102,652 | +0.14(+0.42%) |
Aug 07, 2019 | 33.48 | 34.37 | 33.20 | 34.36 | 3,936,464 | +0.40(+1.18%) |
Aug 06, 2019 | 32.99 | 34.03 | 32.99 | 33.96 | 3,981,825 | +1.13(+3.45%) |
Aug 05, 2019 | 32.86 | 32.97 | 31.88 | 32.83 | 3,805,479 | -0.68(-2.03%) |
Aug 02, 2019 | 33.16 | 34.10 | 33.12 | 33.51 | 4,922,881 | +0.02(+0.05%) |
Aug 01, 2019 | 35.10 | 35.20 | 32.65 | 33.49 | 5,616,214 | -1.46(-4.19%) |
Jul 31, 2019 | 35.83 | 35.92 | 34.58 | 34.96 | 3,920,955 | -0.82(-2.28%) |
Jul 30, 2019 | 35.82 | 36.42 | 35.72 | 35.77 | 2,868,624 | -0.44(-1.22%) |
Jul 29, 2019 | 36.61 | 36.66 | 35.63 | 36.22 | 3,263,655 | -0.60(-1.62%) |
Jul 26, 2019 | 36.46 | 37.10 | 35.89 | 36.81 | 2,526,042 | +0.43(+1.19%) |
Jul 25, 2019 | 36.66 | 36.95 | 36.01 | 36.38 | 2,123,630 | -0.37(-1.02%) |
Jul 24, 2019 | 36.65 | 36.96 | 35.89 | 36.75 | 3,128,203 | +0.20(+0.54%) |
Jul 23, 2019 | 36.11 | 36.68 | 35.87 | 36.56 | 2,070,143 | +0.55(+1.54%) |
Jul 22, 2019 | 36.00 | 36.56 | 35.52 | 36.00 | 2,930,421 | +0.21(+0.59%) |
Jul 19, 2019 | 36.24 | 36.57 | 35.78 | 35.79 | 3,480,502 | -0.26(-0.73%) |
Jul 18, 2019 | 35.15 | 36.13 | 34.91 | 36.06 | 3,828,725 | +0.75(+2.12%) |
Jul 17, 2019 | 34.69 | 35.47 | 34.59 | 35.31 | 3,971,628 | +0.55(+1.58%) |
Jul 16, 2019 | 35.53 | 35.62 | 34.76 | 34.76 | 3,162,179 | -0.77(-2.16%) |
Jul 15, 2019 | 35.44 | 35.80 | 35.16 | 35.53 | 2,642,751 | +0.20(+0.57%) |
Jul 12, 2019 | 34.83 | 35.72 | 34.76 | 35.32 | 2,402,799 | +0.51(+1.45%) |
Jul 11, 2019 | 34.64 | 34.88 | 34.35 | 34.82 | 2,391,440 | +0.39(+1.13%) |
Jul 10, 2019 | 34.95 | 35.11 | 34.39 | 34.43 | 2,700,637 | -0.36(-1.04%) |
Jul 09, 2019 | 35.42 | 35.74 | 34.69 | 34.79 | 3,523,717 | -0.64(-1.81%) |
Jul 08, 2019 | 35.34 | 35.52 | 34.91 | 35.43 | 2,634,566 | -0.05(-0.14%) |
Jul 05, 2019 | 34.64 | 35.73 | 34.45 | 35.48 | 3,987,360 | +0.73(+2.09%) |
Jul 03, 2019 | 34.39 | 35.07 | 34.27 | 34.76 | 2,273,597 | +0.50(+1.45%) |
Jul 02, 2019 | 35.48 | 35.53 | 34.23 | 34.26 | 3,490,066 | -1.37(-3.84%) |
Jul 01, 2019 | 35.84 | 36.51 | 35.48 | 35.63 | 3,187,120 | +0.26(+0.74%) |
Jun 28, 2019 | 34.80 | 35.84 | 34.80 | 35.37 | 3,750,648 | +0.67(+1.95%) |
Jun 27, 2019 | 34.83 | 35.05 | 34.50 | 34.69 | 4,127,148 | +0.05(+0.15%) |
Jun 26, 2019 | 35.42 | 35.43 | 34.61 | 34.64 | 3,153,015 | -0.67(-1.91%) |
Jun 25, 2019 | 35.85 | 36.10 | 35.30 | 35.31 | 3,321,983 | -0.50(-1.39%) |
Jun 24, 2019 | 35.53 | 36.20 | 35.32 | 35.81 | 2,855,127 | +0.15(+0.43%) |
Jun 21, 2019 | 35.30 | 35.91 | 34.96 | 35.66 | 3,591,931 | +0.42(+1.20%) |
Jun 20, 2019 | 35.31 | 35.37 | 34.66 | 35.24 | 2,574,321 | +0.12(+0.34%) |
Jun 19, 2019 | 35.44 | 35.62 | 34.53 | 35.12 | 3,575,918 | -0.26(-0.74%) |
Jun 18, 2019 | 35.94 | 36.16 | 35.17 | 35.38 | 4,597,036 | -0.48(-1.34%) |
Jun 17, 2019 | 36.36 | 36.36 | 35.72 | 35.86 | 3,436,345 | -0.51(-1.41%) |
Jun 14, 2019 | 36.36 | 36.56 | 35.52 | 36.38 | 4,150,225 | +0.06(+0.16%) |
Jun 13, 2019 | 35.82 | 36.99 | 35.78 | 36.32 | 5,419,562 | +0.74(+2.09%) |
Jun 12, 2019 | 35.12 | 35.83 | 34.96 | 35.58 | 3,030,244 | +0.30(+0.86%) |
Jun 11, 2019 | 35.10 | 35.82 | 35.08 | 35.27 | 3,904,883 | +0.44(+1.26%) |
Jun 10, 2019 | 35.66 | 36.10 | 34.74 | 34.83 | 3,523,779 | -0.77(-2.16%) |
Jun 07, 2019 | 34.38 | 35.95 | 34.38 | 35.60 | 5,165,942 | +1.15(+3.33%) |
Jun 06, 2019 | 34.43 | 34.80 | 33.61 | 34.45 | 5,621,244 | -0.08(-0.24%) |
Jun 05, 2019 | 34.90 | 35.24 | 33.86 | 34.54 | 6,360,494 | -0.07(-0.19%) |
Jun 04, 2019 | 34.30 | 35.14 | 34.13 | 34.61 | 4,851,980 | +0.66(+1.94%) |