Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 35.58 | 35.80 | 35.33 | 35.66 | 7,401,390 | +0.48(+1.35%) |
Aug 29, 2019 | 34.56 | 35.36 | 34.53 | 35.19 | 8,218,421 | +0.96(+2.80%) |
Aug 28, 2019 | 33.42 | 34.31 | 33.41 | 34.23 | 10,832,760 | +0.57(+1.69%) |
Aug 27, 2019 | 34.33 | 34.57 | 33.65 | 33.66 | 9,746,123 | -0.51(-1.50%) |
Aug 26, 2019 | 34.48 | 34.62 | 34.03 | 34.17 | 6,353,531 | +0.08(+0.25%) |
Aug 23, 2019 | 34.99 | 35.44 | 33.87 | 34.09 | 9,375,660 | -1.20(-3.41%) |
Aug 22, 2019 | 35.40 | 35.56 | 35.05 | 35.29 | 7,406,469 | +0.24(+0.69%) |
Aug 21, 2019 | 35.29 | 35.32 | 34.80 | 35.05 | 5,312,485 | +0.27(+0.78%) |
Aug 20, 2019 | 34.85 | 35.03 | 34.49 | 34.78 | 7,287,255 | -0.35(-1.01%) |
Aug 19, 2019 | 35.27 | 35.49 | 34.91 | 35.13 | 5,753,856 | +0.52(+1.51%) |
Aug 16, 2019 | 34.34 | 34.97 | 34.27 | 34.61 | 6,773,385 | +0.54(+1.59%) |
Aug 15, 2019 | 34.34 | 34.52 | 33.64 | 34.07 | 8,141,994 | -0.03(-0.08%) |
Aug 14, 2019 | 34.03 | 34.60 | 33.63 | 34.10 | 14,875,615 | -1.02(-2.89%) |
Aug 13, 2019 | 33.85 | 35.43 | 33.81 | 35.11 | 12,296,330 | +1.19(+3.52%) |
Aug 12, 2019 | 33.87 | 34.04 | 33.56 | 33.92 | 8,400,139 | -0.44(-1.27%) |
Aug 09, 2019 | 34.66 | 34.79 | 34.00 | 34.36 | 14,645,780 | -0.54(-1.55%) |
Aug 08, 2019 | 35.12 | 35.22 | 34.63 | 34.90 | 15,508,542 | +0.04(+0.11%) |
Aug 07, 2019 | 35.60 | 35.65 | 34.41 | 34.86 | 23,599,150 | -1.70(-4.64%) |
Aug 06, 2019 | 36.51 | 36.71 | 35.93 | 36.56 | 10,704,765 | +0.53(+1.47%) |
Aug 05, 2019 | 36.94 | 37.01 | 35.67 | 36.03 | 14,961,095 | -1.77(-4.69%) |
Aug 02, 2019 | 38.33 | 38.54 | 37.41 | 37.80 | 9,499,441 | -0.50(-1.31%) |
Aug 01, 2019 | 39.82 | 39.90 | 38.14 | 38.30 | 22,885,162 | -1.79(-4.47%) |
Jul 31, 2019 | 40.05 | 40.34 | 39.70 | 40.09 | 9,722,057 | +0.19(+0.47%) |
Jul 30, 2019 | 40.18 | 40.25 | 39.70 | 39.91 | 6,709,026 | -0.64(-1.58%) |
Jul 29, 2019 | 40.72 | 40.90 | 40.36 | 40.55 | 8,448,989 | -0.32(-0.77%) |
Jul 26, 2019 | 40.89 | 41.04 | 40.55 | 40.86 | 13,217,115 | -0.02(-0.05%) |
Jul 25, 2019 | 41.23 | 41.33 | 40.59 | 40.88 | 9,240,776 | -0.19(-0.47%) |
Jul 24, 2019 | 40.34 | 41.08 | 40.31 | 41.08 | 12,232,706 | +0.70(+1.72%) |
Jul 23, 2019 | 40.13 | 40.58 | 40.09 | 40.38 | 11,078,811 | +0.34(+0.86%) |
Jul 22, 2019 | 39.67 | 40.31 | 39.48 | 40.04 | 9,458,805 | +0.41(+1.03%) |
Jul 19, 2019 | 38.73 | 39.92 | 38.62 | 39.63 | 13,086,027 | +1.15(+2.99%) |
Jul 18, 2019 | 38.32 | 39.04 | 38.17 | 38.48 | 11,811,700 | +0.25(+0.66%) |
Jul 17, 2019 | 38.46 | 38.60 | 37.85 | 38.23 | 8,272,522 | -0.39(-1.01%) |
Jul 16, 2019 | 38.03 | 39.09 | 37.94 | 38.62 | 17,415,644 | +0.91(+2.41%) |
Jul 15, 2019 | 37.29 | 39.08 | 36.98 | 37.71 | 9,328,836 | +0.48(+1.30%) |
Jul 12, 2019 | 37.34 | 37.45 | 37.01 | 37.23 | 10,762,562 | -0.31(-0.82%) |
Jul 11, 2019 | 36.97 | 37.61 | 36.79 | 37.53 | 7,078,543 | +0.74(+2.02%) |
Jul 10, 2019 | 37.00 | 37.49 | 36.46 | 36.79 | 9,230,467 | -0.57(-1.51%) |
Jul 09, 2019 | 36.87 | 37.39 | 36.74 | 37.36 | 7,695,847 | +0.26(+0.70%) |
Jul 08, 2019 | 37.46 | 37.87 | 37.02 | 37.10 | 7,771,913 | -0.81(-2.13%) |
Jul 05, 2019 | 37.87 | 38.48 | 37.78 | 37.90 | 7,031,196 | +0.38(+1.01%) |
Jul 03, 2019 | 37.49 | 37.65 | 37.24 | 37.52 | 3,255,093 | +0.24(+0.65%) |
Jul 02, 2019 | 37.53 | 37.79 | 37.23 | 37.28 | 6,928,376 | -0.53(-1.40%) |
Jul 01, 2019 | 37.92 | 38.20 | 37.49 | 37.81 | 23,213,390 | +0.53(+1.42%) |
Jun 28, 2019 | 37.72 | 38.23 | 37.22 | 37.28 | 16,726,191 | -0.01(-0.02%) |
Jun 27, 2019 | 36.84 | 37.79 | 36.84 | 37.29 | 10,918,387 | +0.49(+1.34%) |
Jun 26, 2019 | 36.52 | 37.10 | 36.46 | 36.80 | 9,096,199 | +0.41(+1.12%) |
Jun 25, 2019 | 36.19 | 36.66 | 35.56 | 36.39 | 15,316,049 | +0.07(+0.20%) |
Jun 24, 2019 | 37.28 | 37.42 | 36.30 | 36.32 | 10,678,370 | -1.37(-3.64%) |
Jun 21, 2019 | 37.37 | 37.84 | 37.22 | 37.69 | 12,333,890 | +0.56(+1.50%) |
Jun 20, 2019 | 37.27 | 37.40 | 36.51 | 37.13 | 13,474,006 | +0.13(+0.35%) |
Jun 19, 2019 | 38.06 | 38.27 | 36.88 | 37.00 | 13,612,885 | -0.95(-2.49%) |
Jun 18, 2019 | 37.25 | 38.44 | 37.16 | 37.95 | 10,989,206 | +0.28(+0.74%) |
Jun 17, 2019 | 38.06 | 38.46 | 37.56 | 37.67 | 10,070,593 | -0.37(-0.98%) |
Jun 14, 2019 | 39.27 | 39.39 | 37.68 | 38.04 | 15,106,999 | -1.25(-3.19%) |
Jun 13, 2019 | 39.13 | 39.58 | 39.13 | 39.29 | 7,824,438 | +0.24(+0.62%) |
Jun 12, 2019 | 39.64 | 39.78 | 38.66 | 39.05 | 8,360,482 | -0.70(-1.75%) |
Jun 11, 2019 | 40.58 | 40.70 | 39.60 | 39.75 | 8,194,348 | -0.43(-1.06%) |
Jun 10, 2019 | 40.31 | 40.85 | 40.06 | 40.18 | 7,605,209 | +0.29(+0.72%) |
Jun 07, 2019 | 40.71 | 40.80 | 39.75 | 39.89 | 8,051,115 | -0.86(-2.12%) |
Jun 06, 2019 | 40.56 | 40.95 | 40.33 | 40.75 | 6,251,121 | +0.14(+0.34%) |
Jun 05, 2019 | 40.69 | 40.86 | 40.18 | 40.61 | 6,672,391 | -0.06(-0.14%) |
Jun 04, 2019 | 39.29 | 40.77 | 39.28 | 40.67 | 9,389,142 | +2.05(+5.31%) |