Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 38.82 | 38.91 | 38.44 | 38.67 | 1,025,318 | +0.03(+0.07%) |
Aug 29, 2019 | 38.37 | 38.73 | 38.27 | 38.64 | 1,867,018 | +0.73(+1.93%) |
Aug 28, 2019 | 37.33 | 38.00 | 37.28 | 37.91 | 955,696 | +0.28(+0.75%) |
Aug 27, 2019 | 37.83 | 38.06 | 37.47 | 37.63 | 755,397 | -0.02(-0.05%) |
Aug 26, 2019 | 37.66 | 37.77 | 37.51 | 37.64 | 1,624,041 | +0.68(+1.83%) |
Aug 23, 2019 | 37.38 | 38.11 | 36.92 | 36.97 | 2,521,053 | -0.87(-2.29%) |
Aug 22, 2019 | 38.37 | 38.37 | 37.64 | 37.84 | 948,534 | -0.64(-1.66%) |
Aug 21, 2019 | 38.70 | 38.71 | 38.37 | 38.48 | 1,327,862 | +0.23(+0.60%) |
Aug 20, 2019 | 38.49 | 38.55 | 38.18 | 38.25 | 914,154 | -0.24(-0.62%) |
Aug 19, 2019 | 38.17 | 38.53 | 38.17 | 38.48 | 2,706,650 | +1.26(+3.38%) |
Aug 16, 2019 | 36.53 | 37.26 | 36.47 | 37.22 | 1,501,323 | +1.10(+3.03%) |
Aug 15, 2019 | 36.29 | 36.40 | 35.96 | 36.13 | 1,198,498 | +0.58(+1.64%) |
Aug 14, 2019 | 35.66 | 35.88 | 35.42 | 35.55 | 1,531,905 | -1.05(-2.87%) |
Aug 13, 2019 | 35.34 | 36.89 | 35.22 | 36.59 | 2,003,264 | +1.09(+3.06%) |
Aug 12, 2019 | 35.37 | 35.68 | 35.14 | 35.51 | 1,401,280 | -0.28(-0.79%) |
Aug 09, 2019 | 36.04 | 36.13 | 35.67 | 35.79 | 2,678,626 | -0.58(-1.61%) |
Aug 08, 2019 | 36.01 | 36.38 | 35.81 | 36.38 | 1,862,684 | +0.83(+2.34%) |
Aug 07, 2019 | 35.06 | 35.60 | 34.83 | 35.55 | 1,467,799 | +0.24(+0.67%) |
Aug 06, 2019 | 35.70 | 35.87 | 35.21 | 35.31 | 1,843,670 | +0.37(+1.04%) |
Aug 05, 2019 | 35.50 | 35.59 | 34.69 | 34.94 | 3,576,259 | -2.02(-5.46%) |
Aug 02, 2019 | 37.11 | 37.39 | 36.79 | 36.96 | 2,841,020 | -0.57(-1.51%) |
Aug 01, 2019 | 38.86 | 39.32 | 37.31 | 37.53 | 4,315,201 | -1.00(-2.61%) |
Jul 31, 2019 | 38.79 | 38.93 | 38.05 | 38.53 | 2,809,477 | -0.35(-0.89%) |
Jul 30, 2019 | 38.91 | 39.05 | 38.78 | 38.88 | 1,027,478 | -0.39(-1.00%) |
Jul 29, 2019 | 39.40 | 39.51 | 39.05 | 39.27 | 898,914 | -0.23(-0.58%) |
Jul 26, 2019 | 39.80 | 39.92 | 39.48 | 39.50 | 606,074 | -0.24(-0.60%) |
Jul 25, 2019 | 40.06 | 40.06 | 39.47 | 39.73 | 1,053,596 | -0.51(-1.27%) |
Jul 24, 2019 | 39.83 | 40.29 | 39.83 | 40.25 | 2,101,151 | +0.40(+1.01%) |
Jul 23, 2019 | 39.16 | 39.90 | 39.16 | 39.84 | 2,765,287 | +0.96(+2.46%) |
Jul 22, 2019 | 39.09 | 39.20 | 38.79 | 38.89 | 1,327,223 | -0.20(-0.51%) |
Jul 19, 2019 | 39.36 | 39.53 | 39.05 | 39.09 | 2,688,379 | +0.11(+0.28%) |
Jul 18, 2019 | 38.99 | 39.07 | 38.66 | 38.98 | 5,028,882 | -0.18(-0.47%) |
Jul 17, 2019 | 39.50 | 39.75 | 39.16 | 39.16 | 1,140,070 | -0.37(-0.92%) |
Jul 16, 2019 | 39.84 | 40.01 | 39.48 | 39.52 | 997,574 | -0.25(-0.62%) |
Jul 15, 2019 | 39.62 | 39.88 | 39.62 | 39.77 | 1,534,883 | +0.36(+0.90%) |
Jul 12, 2019 | 39.62 | 39.73 | 39.35 | 39.41 | 1,135,224 | -0.06(-0.16%) |
Jul 11, 2019 | 39.83 | 39.93 | 39.36 | 39.48 | 1,013,184 | -0.29(-0.73%) |
Jul 10, 2019 | 40.35 | 40.46 | 39.72 | 39.77 | 1,768,274 | -0.28(-0.71%) |
Jul 09, 2019 | 39.33 | 40.06 | 39.21 | 40.05 | 2,261,867 | +0.43(+1.08%) |
Jul 08, 2019 | 39.97 | 39.97 | 39.58 | 39.62 | 1,888,162 | -0.84(-2.07%) |
Jul 05, 2019 | 40.63 | 40.65 | 40.10 | 40.46 | 1,099,173 | -0.35(-0.85%) |
Jul 03, 2019 | 41.09 | 41.09 | 40.60 | 40.81 | 844,953 | -0.28(-0.69%) |
Jul 02, 2019 | 41.11 | 41.23 | 40.90 | 41.09 | 2,434,116 | +0.01(+0.02%) |
Jul 01, 2019 | 41.59 | 41.81 | 40.99 | 41.09 | 4,419,899 | +0.98(+2.43%) |
Jun 28, 2019 | 40.31 | 40.31 | 39.94 | 40.11 | 2,267,052 | -0.17(-0.43%) |
Jun 27, 2019 | 39.81 | 40.37 | 39.81 | 40.28 | 2,149,775 | +0.80(+2.03%) |
Jun 26, 2019 | 39.08 | 39.58 | 39.08 | 39.48 | 3,443,803 | +0.96(+2.49%) |
Jun 25, 2019 | 39.30 | 39.30 | 38.39 | 38.52 | 2,501,950 | -1.03(-2.61%) |
Jun 24, 2019 | 39.74 | 39.78 | 39.31 | 39.55 | 1,516,616 | -0.02(-0.05%) |
Jun 21, 2019 | 39.82 | 39.91 | 39.50 | 39.57 | 2,281,845 | -0.40(-1.00%) |
Jun 20, 2019 | 40.19 | 40.48 | 39.74 | 39.97 | 3,896,195 | +0.60(+1.53%) |
Jun 19, 2019 | 39.49 | 39.59 | 38.96 | 39.37 | 2,274,172 | +0.05(+0.14%) |
Jun 18, 2019 | 38.37 | 39.66 | 38.35 | 39.31 | 4,296,225 | +1.41(+3.71%) |
Jun 17, 2019 | 37.68 | 38.06 | 37.62 | 37.91 | 2,271,341 | +0.32(+0.85%) |
Jun 14, 2019 | 37.83 | 37.87 | 37.53 | 37.59 | 1,689,140 | -0.63(-1.65%) |
Jun 13, 2019 | 38.51 | 38.56 | 38.08 | 38.22 | 962,747 | +0.01(+0.02%) |
Jun 12, 2019 | 38.29 | 38.42 | 38.06 | 38.21 | 1,780,350 | -0.72(-1.85%) |
Jun 11, 2019 | 39.01 | 39.40 | 38.80 | 38.93 | 3,137,452 | +0.60(+1.57%) |
Jun 10, 2019 | 38.08 | 38.66 | 38.05 | 38.33 | 3,245,994 | +0.85(+2.26%) |
Jun 07, 2019 | 36.89 | 37.70 | 36.84 | 37.48 | 2,840,692 | +0.79(+2.16%) |
Jun 06, 2019 | 36.62 | 36.80 | 36.49 | 36.69 | 1,717,448 | +0.04(+0.10%) |
Jun 05, 2019 | 37.49 | 37.51 | 36.20 | 36.65 | 3,907,012 | -0.60(-1.62%) |
Jun 04, 2019 | 36.60 | 37.26 | 36.33 | 37.25 | 3,510,382 | +0.63(+1.72%) |