Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.36 | 39.44 | 37.17 | 38.54 | 29,278,000 | -0.63(-1.61%) |
Aug 29, 2019 | 40.23 | 40.30 | 39.17 | 39.17 | 24,091,230 | -0.31(-0.78%) |
Aug 28, 2019 | 40.64 | 40.79 | 39.08 | 39.48 | 27,471,950 | -1.22(-3.00%) |
Aug 27, 2019 | 40.27 | 40.96 | 39.85 | 40.70 | 28,069,380 | +1.10(+2.79%) |
Aug 26, 2019 | 38.86 | 39.80 | 38.41 | 39.60 | 19,977,080 | +1.32(+3.45%) |
Aug 23, 2019 | 38.80 | 40.12 | 38.12 | 38.27 | 29,127,000 | -0.58(-1.49%) |
Aug 22, 2019 | 39.19 | 39.28 | 38.00 | 38.85 | 20,859,540 | -0.13(-0.33%) |
Aug 21, 2019 | 38.14 | 39.15 | 37.75 | 38.98 | 24,241,090 | +1.49(+3.96%) |
Aug 20, 2019 | 36.15 | 37.63 | 35.93 | 37.50 | 20,728,490 | +1.31(+3.63%) |
Aug 19, 2019 | 36.37 | 36.59 | 35.91 | 36.18 | 12,005,180 | +0.31(+0.86%) |
Aug 16, 2019 | 35.61 | 36.11 | 35.15 | 35.87 | 13,206,000 | +0.77(+2.18%) |
Aug 15, 2019 | 35.50 | 35.95 | 34.77 | 35.11 | 15,816,460 | -0.17(-0.49%) |
Aug 14, 2019 | 36.04 | 36.69 | 34.76 | 35.28 | 23,964,970 | -1.64(-4.45%) |
Aug 13, 2019 | 36.40 | 37.07 | 35.53 | 36.92 | 19,328,400 | +0.25(+0.68%) |
Aug 12, 2019 | 36.70 | 37.24 | 36.12 | 36.67 | 16,925,830 | -0.32(-0.87%) |
Aug 09, 2019 | 35.45 | 37.16 | 35.42 | 36.99 | 23,613,000 | +1.21(+3.39%) |
Aug 08, 2019 | 34.40 | 35.86 | 34.23 | 35.78 | 18,844,390 | +1.65(+4.83%) |
Aug 07, 2019 | 33.01 | 34.28 | 32.85 | 34.13 | 17,665,370 | +0.86(+2.60%) |
Aug 06, 2019 | 32.74 | 33.34 | 32.44 | 33.27 | 17,707,760 | +1.13(+3.51%) |
Aug 05, 2019 | 31.39 | 32.75 | 31.34 | 32.14 | 23,880,860 | -1.08(-3.25%) |
Aug 02, 2019 | 34.12 | 34.12 | 32.27 | 33.22 | 19,805,000 | -0.92(-2.69%) |
Aug 01, 2019 | 33.40 | 35.08 | 32.80 | 34.14 | 46,119,308 | +2.35(+7.40%) |
Jul 31, 2019 | 31.65 | 32.10 | 31.04 | 31.79 | 18,329,850 | +0.36(+1.14%) |
Jul 30, 2019 | 31.40 | 32.23 | 31.04 | 31.43 | 17,752,390 | -0.54(-1.69%) |
Jul 29, 2019 | 33.63 | 33.70 | 31.35 | 31.97 | 22,225,450 | -1.68(-5.00%) |
Jul 26, 2019 | 33.29 | 33.90 | 33.23 | 33.65 | 11,201,000 | +0.32(+0.96%) |
Jul 25, 2019 | 33.09 | 33.87 | 32.77 | 33.33 | 14,923,750 | +0.38(+1.14%) |
Jul 24, 2019 | 33.05 | 33.18 | 32.41 | 32.96 | 18,888,240 | -0.06(-0.20%) |
Jul 23, 2019 | 33.70 | 33.90 | 32.86 | 33.02 | 16,640,000 | -0.50(-1.50%) |
Jul 22, 2019 | 33.19 | 34.08 | 33.15 | 33.52 | 18,719,620 | +0.52(+1.59%) |
Jul 19, 2019 | 33.31 | 33.90 | 32.97 | 33.00 | 14,788,000 | -0.12(-0.35%) |
Jul 18, 2019 | 32.58 | 33.33 | 32.26 | 33.12 | 16,992,100 | +0.58(+1.79%) |
Jul 17, 2019 | 31.93 | 33.70 | 31.90 | 32.53 | 37,477,520 | +0.79(+2.50%) |
Jul 16, 2019 | 32.37 | 32.48 | 31.59 | 31.74 | 13,369,580 | -0.66(-2.05%) |
Jul 15, 2019 | 30.99 | 32.43 | 30.60 | 32.40 | 18,408,200 | +1.40(+4.52%) |
Jul 12, 2019 | 31.50 | 31.58 | 30.26 | 31.00 | 20,247,000 | -0.50(-1.58%) |
Jul 11, 2019 | 31.90 | 31.98 | 31.42 | 31.50 | 12,379,030 | -0.40(-1.26%) |
Jul 10, 2019 | 32.45 | 32.70 | 31.85 | 31.90 | 12,759,280 | -0.30(-0.92%) |
Jul 09, 2019 | 32.24 | 32.44 | 31.95 | 32.20 | 17,404,550 | +0.10(+0.31%) |
Jul 08, 2019 | 31.44 | 32.98 | 31.30 | 32.10 | 25,483,240 | +0.73(+2.32%) |
Jul 05, 2019 | 31.10 | 31.39 | 30.34 | 31.37 | 13,183,000 | +0.04(+0.12%) |
Jul 03, 2019 | 31.09 | 31.83 | 31.03 | 31.33 | 9,663,000 | +0.14(+0.44%) |
Jul 02, 2019 | 30.54 | 31.47 | 30.50 | 31.20 | 12,988,420 | +0.73(+2.39%) |
Jul 01, 2019 | 30.86 | 30.88 | 30.03 | 30.47 | 13,469,680 | +0.45(+1.51%) |
Jun 28, 2019 | 30.33 | 30.43 | 29.23 | 30.02 | 15,008,000 | -0.08(-0.27%) |
Jun 27, 2019 | 29.05 | 30.24 | 28.95 | 30.10 | 18,132,300 | +1.19(+4.13%) |
Jun 26, 2019 | 28.90 | 29.55 | 28.17 | 28.90 | 23,332,870 | +0.50(+1.76%) |
Jun 25, 2019 | 30.70 | 30.96 | 28.18 | 28.40 | 49,551,820 | -2.78(-8.91%) |
Jun 24, 2019 | 32.33 | 32.45 | 31.11 | 31.18 | 21,783,330 | -1.50(-4.60%) |
Jun 21, 2019 | 32.80 | 33.14 | 32.41 | 32.69 | 14,459,000 | -0.12(-0.35%) |
Jun 20, 2019 | 33.15 | 33.89 | 32.60 | 32.80 | 31,085,870 | +0.10(+0.30%) |
Jun 19, 2019 | 30.55 | 32.77 | 30.24 | 32.70 | 29,772,770 | +2.28(+7.50%) |
Jun 18, 2019 | 31.00 | 31.14 | 30.37 | 30.42 | 11,047,800 | -0.16(-0.54%) |
Jun 17, 2019 | 30.45 | 30.79 | 30.30 | 30.59 | 7,033,590 | +0.07(+0.24%) |
Jun 14, 2019 | 30.54 | 30.64 | 30.19 | 30.51 | 7,514,000 | -0.19(-0.61%) |
Jun 13, 2019 | 31.29 | 31.41 | 30.56 | 30.70 | 10,430,560 | -0.31(-1.02%) |
Jun 12, 2019 | 30.45 | 31.27 | 30.20 | 31.01 | 11,243,540 | +0.34(+1.12%) |
Jun 11, 2019 | 30.96 | 31.15 | 29.86 | 30.67 | 18,473,590 | -0.00(-0.01%) |
Jun 10, 2019 | 30.91 | 31.56 | 30.44 | 30.67 | 17,157,540 | +0.17(+0.55%) |
Jun 07, 2019 | 29.87 | 30.94 | 29.84 | 30.50 | 23,447,000 | +0.80(+2.69%) |
Jun 06, 2019 | 29.18 | 29.91 | 28.90 | 29.71 | 18,666,540 | +0.45(+1.55%) |
Jun 05, 2019 | 27.72 | 29.29 | 27.71 | 29.25 | 23,415,180 | +1.85(+6.76%) |
Jun 04, 2019 | 26.85 | 27.41 | 26.41 | 27.40 | 16,029,230 | +0.90(+3.40%) |