Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.55 | 37.56 | 37.05 | 37.15 | 4,850,928 | -0.09(-0.25%) |
Aug 29, 2019 | 37.22 | 37.50 | 37.01 | 37.24 | 7,823,112 | +0.40(+1.10%) |
Aug 28, 2019 | 35.72 | 36.99 | 35.63 | 36.84 | 11,668,174 | +1.00(+2.80%) |
Aug 27, 2019 | 36.30 | 36.53 | 35.57 | 35.83 | 9,930,792 | -0.37(-1.02%) |
Aug 26, 2019 | 35.96 | 36.22 | 35.74 | 36.20 | 7,150,530 | +0.64(+1.81%) |
Aug 23, 2019 | 36.55 | 36.56 | 35.42 | 35.56 | 8,191,807 | -1.19(-3.25%) |
Aug 22, 2019 | 37.27 | 37.28 | 36.57 | 36.75 | 5,387,553 | -0.35(-0.94%) |
Aug 21, 2019 | 37.19 | 37.24 | 36.97 | 37.10 | 6,045,485 | +0.32(+0.87%) |
Aug 20, 2019 | 36.97 | 37.08 | 36.74 | 36.78 | 5,819,097 | -0.33(-0.89%) |
Aug 19, 2019 | 37.27 | 37.48 | 37.05 | 37.11 | 7,130,787 | +0.34(+0.92%) |
Aug 16, 2019 | 36.58 | 36.82 | 36.41 | 36.77 | 4,581,296 | +0.53(+1.47%) |
Aug 15, 2019 | 36.66 | 36.72 | 35.87 | 36.24 | 7,298,829 | -0.18(-0.50%) |
Aug 14, 2019 | 36.84 | 37.10 | 36.34 | 36.42 | 8,070,576 | -1.23(-3.27%) |
Aug 13, 2019 | 36.67 | 37.70 | 36.60 | 37.65 | 6,145,920 | +1.14(+3.12%) |
Aug 12, 2019 | 36.73 | 36.80 | 36.22 | 36.51 | 4,576,350 | -0.52(-1.41%) |
Aug 09, 2019 | 37.67 | 37.74 | 36.93 | 37.04 | 6,846,640 | -0.86(-2.28%) |
Aug 08, 2019 | 36.75 | 37.91 | 36.72 | 37.90 | 7,526,481 | +1.41(+3.85%) |
Aug 07, 2019 | 36.04 | 36.58 | 35.70 | 36.50 | 6,069,079 | +0.03(+0.08%) |
Aug 06, 2019 | 36.03 | 36.51 | 35.72 | 36.47 | 9,209,083 | +0.81(+2.27%) |
Aug 05, 2019 | 36.75 | 36.90 | 35.41 | 35.66 | 8,381,903 | -1.63(-4.36%) |
Aug 02, 2019 | 37.58 | 37.64 | 36.99 | 37.29 | 6,797,992 | -0.48(-1.27%) |
Aug 01, 2019 | 38.00 | 38.58 | 37.47 | 37.76 | 11,634,405 | -0.08(-0.22%) |
Jul 31, 2019 | 38.02 | 38.17 | 37.33 | 37.85 | 9,593,598 | -0.17(-0.46%) |
Jul 30, 2019 | 37.95 | 38.13 | 37.74 | 38.02 | 6,886,387 | -0.17(-0.46%) |
Jul 29, 2019 | 37.93 | 38.27 | 37.78 | 38.20 | 8,545,185 | +0.31(+0.82%) |
Jul 26, 2019 | 37.61 | 38.03 | 37.51 | 37.88 | 9,126,242 | +0.39(+1.03%) |
Jul 25, 2019 | 37.71 | 37.81 | 37.43 | 37.50 | 5,712,588 | -0.20(-0.54%) |
Jul 24, 2019 | 37.55 | 37.84 | 37.47 | 37.70 | 6,956,031 | +0.00(+0.00%) |
Jul 23, 2019 | 37.56 | 37.82 | 37.38 | 37.70 | 9,512,196 | +0.33(+0.89%) |
Jul 22, 2019 | 36.99 | 37.73 | 36.92 | 37.37 | 10,477,536 | +0.42(+1.14%) |
Jul 19, 2019 | 36.62 | 37.06 | 36.27 | 36.95 | 14,197,936 | +0.40(+1.11%) |
Jul 18, 2019 | 37.76 | 38.59 | 35.85 | 36.54 | 29,470,134 | +0.68(+1.90%) |
Jul 17, 2019 | 36.74 | 37.77 | 35.77 | 35.86 | 16,575,407 | -0.82(-2.23%) |
Jul 16, 2019 | 36.85 | 36.91 | 36.41 | 36.68 | 8,284,283 | -0.32(-0.87%) |
Jul 15, 2019 | 36.84 | 37.05 | 36.51 | 37.00 | 6,159,316 | +0.19(+0.52%) |
Jul 12, 2019 | 36.48 | 36.85 | 36.39 | 36.81 | 5,753,746 | +0.42(+1.16%) |
Jul 11, 2019 | 36.63 | 36.70 | 36.09 | 36.39 | 6,346,202 | -0.38(-1.02%) |
Jul 10, 2019 | 36.93 | 37.10 | 36.44 | 36.76 | 5,924,553 | +0.06(+0.18%) |
Jul 09, 2019 | 36.37 | 36.74 | 36.30 | 36.70 | 6,489,536 | +0.37(+1.01%) |
Jul 08, 2019 | 36.49 | 36.57 | 36.20 | 36.33 | 5,960,782 | -0.24(-0.65%) |
Jul 05, 2019 | 36.53 | 36.75 | 36.25 | 36.57 | 4,203,539 | -0.09(-0.25%) |
Jul 03, 2019 | 36.87 | 36.97 | 36.62 | 36.66 | 3,721,520 | -0.17(-0.45%) |
Jul 02, 2019 | 36.67 | 36.93 | 36.49 | 36.83 | 6,930,686 | +0.17(+0.48%) |
Jul 01, 2019 | 36.73 | 36.74 | 36.37 | 36.65 | 5,332,745 | +0.36(+0.99%) |
Jun 28, 2019 | 36.14 | 36.35 | 35.94 | 36.29 | 16,067,675 | +0.19(+0.53%) |
Jun 27, 2019 | 36.16 | 36.37 | 36.07 | 36.10 | 8,983,204 | +0.08(+0.23%) |
Jun 26, 2019 | 35.95 | 36.17 | 35.88 | 36.02 | 5,157,841 | +0.17(+0.46%) |
Jun 25, 2019 | 36.55 | 36.55 | 35.76 | 35.85 | 8,525,884 | -0.63(-1.74%) |
Jun 24, 2019 | 36.77 | 36.92 | 36.42 | 36.49 | 8,016,132 | -0.31(-0.85%) |
Jun 21, 2019 | 36.68 | 36.95 | 36.41 | 36.80 | 22,604,034 | +0.12(+0.33%) |
Jun 20, 2019 | 37.25 | 37.26 | 36.64 | 36.68 | 12,899,358 | -0.19(-0.52%) |
Jun 19, 2019 | 36.55 | 36.96 | 36.39 | 36.87 | 7,095,868 | +0.42(+1.16%) |
Jun 18, 2019 | 36.20 | 36.69 | 36.06 | 36.45 | 10,178,825 | +0.61(+1.69%) |
Jun 17, 2019 | 35.78 | 36.13 | 35.58 | 35.84 | 12,586,161 | +0.09(+0.26%) |
Jun 14, 2019 | 35.96 | 36.13 | 35.71 | 35.75 | 8,216,839 | -0.08(-0.23%) |
Jun 13, 2019 | 35.95 | 36.24 | 35.76 | 35.83 | 9,907,277 | -0.02(-0.05%) |
Jun 12, 2019 | 35.01 | 35.89 | 34.94 | 35.85 | 10,084,923 | +0.73(+2.07%) |
Jun 11, 2019 | 35.29 | 35.46 | 34.78 | 35.13 | 7,999,704 | +0.10(+0.29%) |
Jun 10, 2019 | 34.60 | 35.28 | 34.50 | 35.03 | 9,668,983 | +0.56(+1.63%) |
Jun 07, 2019 | 33.93 | 34.92 | 33.91 | 34.47 | 12,956,377 | +0.64(+1.90%) |
Jun 06, 2019 | 33.58 | 33.83 | 33.48 | 33.82 | 6,510,711 | +0.23(+0.68%) |
Jun 05, 2019 | 33.87 | 33.88 | 33.12 | 33.59 | 12,411,380 | +0.02(+0.05%) |
Jun 04, 2019 | 32.96 | 33.82 | 32.94 | 33.57 | 11,737,611 | +0.85(+2.58%) |