Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.06 | 38.61 | 37.74 | 37.84 | 3,140,859 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.12 | 37.48 | 37.80 | 4,282,860 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.14 | 35.69 | 37.03 | 3,853,148 | +1.20(+3.35%) |
Aug 27, 2019 | 36.53 | 36.77 | 35.82 | 35.83 | 3,602,423 | -0.48(-1.32%) |
Aug 26, 2019 | 36.34 | 36.57 | 35.56 | 36.31 | 4,602,175 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.08 | 36.04 | 36.17 | 6,932,173 | -1.72(-4.54%) |
Aug 22, 2019 | 38.03 | 38.65 | 37.27 | 37.90 | 5,309,918 | +0.22(+0.57%) |
Aug 21, 2019 | 36.54 | 37.91 | 35.95 | 37.68 | 9,104,685 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.86 | 35.93 | 18,617,000 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.71 | 36.87 | 38.59 | 7,536,470 | +2.15(+5.91%) |
Aug 16, 2019 | 35.77 | 36.71 | 35.49 | 36.44 | 4,826,692 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.55 | 34.69 | 35.45 | 8,244,393 | -0.67(-1.86%) |
Aug 14, 2019 | 38.12 | 38.13 | 35.83 | 36.12 | 12,811,092 | -4.45(-10.97%) |
Aug 13, 2019 | 39.22 | 42.04 | 38.89 | 40.57 | 7,116,374 | +1.18(+2.99%) |
Aug 12, 2019 | 39.03 | 39.72 | 38.91 | 39.39 | 4,662,908 | +0.11(+0.29%) |
Aug 09, 2019 | 40.01 | 40.01 | 39.04 | 39.28 | 4,125,532 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.09 | 39.88 | 40.15 | 5,441,261 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.57 | 39.18 | 40.48 | 4,441,735 | +0.07(+0.18%) |
Aug 06, 2019 | 39.83 | 40.50 | 39.54 | 40.41 | 3,541,645 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.64 | 38.41 | 39.59 | 4,594,650 | -0.58(-1.45%) |
Aug 02, 2019 | 39.75 | 40.26 | 39.29 | 40.18 | 5,199,879 | +0.42(+1.07%) |
Aug 01, 2019 | 43.20 | 43.20 | 39.38 | 39.75 | 7,378,165 | -3.37(-7.82%) |
Jul 31, 2019 | 42.68 | 43.92 | 42.38 | 43.12 | 7,144,357 | +0.45(+1.05%) |
Jul 30, 2019 | 42.49 | 42.94 | 41.88 | 42.68 | 4,264,252 | -0.13(-0.30%) |
Jul 29, 2019 | 41.85 | 43.00 | 41.85 | 42.80 | 5,942,814 | +0.93(+2.22%) |
Jul 26, 2019 | 40.91 | 41.89 | 40.53 | 41.88 | 3,732,362 | +0.96(+2.35%) |
Jul 25, 2019 | 41.41 | 41.68 | 40.54 | 40.91 | 3,728,212 | -0.42(-1.01%) |
Jul 24, 2019 | 40.73 | 41.55 | 40.55 | 41.33 | 3,893,147 | +0.72(+1.77%) |
Jul 23, 2019 | 39.91 | 40.74 | 39.71 | 40.61 | 5,757,298 | +0.86(+2.16%) |
Jul 22, 2019 | 39.75 | 40.46 | 39.39 | 39.75 | 4,403,205 | +0.26(+0.65%) |
Jul 19, 2019 | 39.09 | 39.87 | 39.08 | 39.50 | 3,319,085 | +0.61(+1.56%) |
Jul 18, 2019 | 38.90 | 39.27 | 38.61 | 38.89 | 3,238,520 | -0.02(-0.06%) |
Jul 17, 2019 | 39.71 | 39.89 | 38.82 | 38.91 | 3,399,865 | -0.99(-2.49%) |
Jul 16, 2019 | 39.55 | 40.18 | 39.36 | 39.91 | 2,985,173 | +0.46(+1.18%) |
Jul 15, 2019 | 39.02 | 39.69 | 39.01 | 39.44 | 3,546,822 | +0.44(+1.13%) |
Jul 12, 2019 | 38.68 | 39.39 | 38.39 | 39.00 | 3,570,623 | +0.47(+1.23%) |
Jul 11, 2019 | 38.02 | 38.70 | 37.84 | 38.53 | 3,971,024 | +0.77(+2.04%) |
Jul 10, 2019 | 38.23 | 38.41 | 37.73 | 37.76 | 4,014,594 | -0.47(-1.24%) |
Jul 09, 2019 | 38.66 | 38.81 | 38.19 | 38.23 | 4,215,220 | -0.42(-1.08%) |
Jul 08, 2019 | 38.66 | 39.02 | 38.45 | 38.65 | 4,566,429 | -0.01(-0.02%) |
Jul 05, 2019 | 38.10 | 38.98 | 38.06 | 38.66 | 3,563,379 | +0.61(+1.60%) |
Jul 03, 2019 | 37.78 | 38.53 | 37.64 | 38.05 | 2,697,107 | +0.33(+0.87%) |
Jul 02, 2019 | 38.31 | 38.46 | 37.46 | 37.72 | 4,290,641 | -0.59(-1.55%) |
Jul 01, 2019 | 38.70 | 39.38 | 37.99 | 38.31 | 7,014,246 | +0.24(+0.63%) |
Jun 28, 2019 | 37.65 | 38.30 | 37.41 | 38.07 | 7,284,626 | +0.58(+1.56%) |
Jun 27, 2019 | 37.21 | 37.84 | 36.88 | 37.49 | 5,357,118 | +0.29(+0.78%) |
Jun 26, 2019 | 37.11 | 37.74 | 36.86 | 37.20 | 6,451,831 | +0.36(+0.98%) |
Jun 25, 2019 | 36.77 | 37.02 | 36.20 | 36.84 | 6,684,929 | +0.02(+0.07%) |
Jun 24, 2019 | 37.78 | 37.86 | 36.64 | 36.81 | 6,610,855 | -1.23(-3.22%) |
Jun 21, 2019 | 37.51 | 38.33 | 37.02 | 38.04 | 7,430,754 | +0.50(+1.34%) |
Jun 20, 2019 | 37.87 | 38.03 | 36.98 | 37.54 | 5,023,952 | -0.01(-0.02%) |
Jun 19, 2019 | 38.07 | 38.13 | 37.39 | 37.54 | 6,347,206 | -0.42(-1.12%) |
Jun 18, 2019 | 38.10 | 38.74 | 37.70 | 37.97 | 4,846,516 | -0.04(-0.11%) |
Jun 17, 2019 | 38.22 | 38.80 | 37.82 | 38.01 | 4,004,588 | -0.24(-0.63%) |
Jun 14, 2019 | 38.98 | 39.15 | 37.95 | 38.25 | 4,973,944 | -0.77(-1.97%) |
Jun 13, 2019 | 38.42 | 39.21 | 38.30 | 39.02 | 4,540,644 | +0.61(+1.58%) |
Jun 12, 2019 | 38.31 | 38.72 | 38.14 | 38.41 | 4,663,943 | +0.02(+0.04%) |
Jun 11, 2019 | 38.67 | 39.08 | 37.97 | 38.39 | 4,048,483 | -0.14(-0.37%) |
Jun 10, 2019 | 38.43 | 39.52 | 38.43 | 38.54 | 7,543,649 | +0.49(+1.29%) |
Jun 07, 2019 | 37.92 | 38.36 | 37.53 | 38.05 | 5,100,676 | +0.17(+0.44%) |
Jun 06, 2019 | 38.22 | 38.62 | 37.18 | 37.88 | 7,731,707 | -0.73(-1.90%) |
Jun 05, 2019 | 39.86 | 40.03 | 37.89 | 38.62 | 9,181,769 | -1.18(-2.96%) |
Jun 04, 2019 | 39.37 | 40.49 | 39.33 | 39.79 | 7,530,090 | +0.09(+0.22%) |