Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 33.79 | 34.18 | 33.75 | 33.87 | 3,365,097 | +0.28(+0.85%) |
Aug 29, 2019 | 33.70 | 33.77 | 33.33 | 33.58 | 2,270,372 | +0.14(+0.43%) |
Aug 28, 2019 | 33.30 | 33.48 | 33.01 | 33.44 | 2,857,913 | +0.13(+0.40%) |
Aug 27, 2019 | 33.74 | 33.96 | 33.29 | 33.30 | 4,985,473 | -0.35(-1.03%) |
Aug 26, 2019 | 33.68 | 33.79 | 33.50 | 33.65 | 5,652,708 | +0.34(+1.02%) |
Aug 23, 2019 | 33.40 | 33.65 | 33.13 | 33.31 | 8,077,581 | -0.45(-1.32%) |
Aug 22, 2019 | 33.66 | 33.91 | 33.54 | 33.76 | 2,831,847 | +0.21(+0.64%) |
Aug 21, 2019 | 33.15 | 33.56 | 33.14 | 33.54 | 3,933,926 | +0.50(+1.51%) |
Aug 20, 2019 | 33.43 | 33.50 | 32.99 | 33.05 | 3,279,077 | -0.48(-1.45%) |
Aug 19, 2019 | 33.76 | 33.83 | 33.29 | 33.53 | 2,891,439 | +0.17(+0.50%) |
Aug 16, 2019 | 32.60 | 33.49 | 32.50 | 33.36 | 4,264,565 | +0.95(+2.94%) |
Aug 15, 2019 | 32.52 | 32.67 | 32.18 | 32.41 | 3,394,355 | -0.01(-0.03%) |
Aug 14, 2019 | 32.87 | 33.14 | 32.37 | 32.42 | 4,808,493 | -0.87(-2.62%) |
Aug 13, 2019 | 32.86 | 34.15 | 32.86 | 33.29 | 4,366,945 | +0.32(+0.96%) |
Aug 12, 2019 | 33.53 | 33.53 | 32.65 | 32.98 | 3,964,645 | -0.85(-2.50%) |
Aug 09, 2019 | 33.67 | 33.97 | 33.19 | 33.82 | 4,184,153 | +0.05(+0.16%) |
Aug 08, 2019 | 33.06 | 33.78 | 32.79 | 33.77 | 4,444,611 | +0.90(+2.74%) |
Aug 07, 2019 | 32.46 | 32.97 | 32.14 | 32.87 | 6,577,932 | -0.12(-0.37%) |
Aug 06, 2019 | 33.65 | 33.68 | 32.15 | 32.99 | 7,741,879 | -0.32(-0.95%) |
Aug 05, 2019 | 34.40 | 34.86 | 33.04 | 33.31 | 10,508,480 | -2.02(-5.71%) |
Aug 02, 2019 | 36.12 | 36.29 | 34.74 | 35.33 | 8,842,500 | -0.95(-2.62%) |
Aug 01, 2019 | 36.26 | 37.12 | 36.15 | 36.28 | 7,981,472 | +0.06(+0.17%) |
Jul 31, 2019 | 36.02 | 36.85 | 35.96 | 36.22 | 9,200,182 | +0.11(+0.32%) |
Jul 30, 2019 | 35.95 | 36.24 | 35.73 | 36.11 | 3,082,880 | +0.04(+0.12%) |
Jul 29, 2019 | 35.81 | 36.17 | 35.81 | 36.06 | 2,756,750 | +0.27(+0.76%) |
Jul 26, 2019 | 35.77 | 36.09 | 35.72 | 35.79 | 2,359,172 | -0.08(-0.22%) |
Jul 25, 2019 | 35.81 | 36.11 | 35.64 | 35.87 | 2,747,953 | +0.10(+0.27%) |
Jul 24, 2019 | 35.64 | 35.86 | 35.44 | 35.77 | 3,190,922 | +0.03(+0.07%) |
Jul 23, 2019 | 35.74 | 36.04 | 35.67 | 35.74 | 3,313,719 | +0.14(+0.40%) |
Jul 22, 2019 | 35.62 | 35.89 | 35.55 | 35.60 | 3,568,743 | +0.11(+0.32%) |
Jul 19, 2019 | 35.57 | 35.86 | 35.46 | 35.49 | 3,845,492 | +0.08(+0.22%) |
Jul 18, 2019 | 35.37 | 35.64 | 34.94 | 35.41 | 4,260,972 | -0.13(-0.37%) |
Jul 17, 2019 | 35.94 | 35.99 | 35.52 | 35.54 | 3,034,516 | -0.45(-1.25%) |
Jul 16, 2019 | 36.74 | 36.78 | 35.87 | 35.99 | 4,233,257 | -0.81(-2.20%) |
Jul 15, 2019 | 37.02 | 37.12 | 36.51 | 36.80 | 3,645,758 | -0.16(-0.43%) |
Jul 12, 2019 | 36.99 | 37.24 | 36.81 | 36.96 | 3,217,846 | +0.17(+0.46%) |
Jul 11, 2019 | 36.86 | 37.12 | 36.59 | 36.79 | 4,296,254 | -0.06(-0.17%) |
Jul 10, 2019 | 36.94 | 37.21 | 36.78 | 36.86 | 4,144,015 | +0.03(+0.07%) |
Jul 09, 2019 | 36.74 | 37.00 | 36.54 | 36.83 | 5,235,134 | -0.06(-0.17%) |
Jul 08, 2019 | 36.82 | 37.01 | 36.62 | 36.89 | 2,973,710 | -0.09(-0.24%) |
Jul 05, 2019 | 36.86 | 36.98 | 36.63 | 36.98 | 1,975,257 | +0.06(+0.17%) |
Jul 03, 2019 | 36.70 | 36.94 | 36.37 | 36.92 | 1,607,222 | +0.34(+0.92%) |
Jul 02, 2019 | 36.50 | 36.74 | 36.40 | 36.58 | 3,050,570 | +0.08(+0.22%) |
Jul 01, 2019 | 36.46 | 37.02 | 36.30 | 36.50 | 6,199,920 | +0.53(+1.47%) |
Jun 28, 2019 | 35.86 | 36.19 | 35.83 | 35.97 | 5,288,828 | +0.20(+0.57%) |
Jun 27, 2019 | 35.66 | 35.89 | 35.51 | 35.77 | 4,006,546 | +0.06(+0.17%) |
Jun 26, 2019 | 35.53 | 35.96 | 35.49 | 35.71 | 4,330,290 | +0.07(+0.20%) |
Jun 25, 2019 | 35.91 | 35.91 | 35.54 | 35.64 | 3,525,187 | -0.27(-0.76%) |
Jun 24, 2019 | 36.22 | 36.25 | 35.78 | 35.91 | 3,650,188 | -0.31(-0.85%) |
Jun 21, 2019 | 36.42 | 36.58 | 36.19 | 36.22 | 7,187,756 | -0.19(-0.53%) |
Jun 20, 2019 | 36.15 | 36.46 | 35.67 | 36.41 | 4,583,182 | +0.52(+1.45%) |
Jun 19, 2019 | 36.37 | 36.37 | 35.76 | 35.89 | 4,152,667 | -0.43(-1.19%) |
Jun 18, 2019 | 36.21 | 36.78 | 36.15 | 36.33 | 3,677,915 | +0.41(+1.13%) |
Jun 17, 2019 | 35.91 | 36.00 | 35.75 | 35.92 | 4,636,664 | -0.04(-0.12%) |
Jun 14, 2019 | 36.11 | 36.14 | 35.82 | 35.96 | 2,901,188 | -0.19(-0.54%) |
Jun 13, 2019 | 36.03 | 36.27 | 35.97 | 36.16 | 4,053,485 | +0.26(+0.71%) |
Jun 12, 2019 | 35.46 | 36.02 | 35.43 | 35.90 | 4,024,648 | +0.48(+1.37%) |
Jun 11, 2019 | 35.45 | 35.50 | 35.22 | 35.42 | 2,540,421 | +0.10(+0.27%) |
Jun 10, 2019 | 35.14 | 35.44 | 35.00 | 35.32 | 3,152,830 | +0.42(+1.21%) |
Jun 07, 2019 | 35.23 | 35.31 | 34.90 | 34.90 | 2,720,402 | -0.11(-0.33%) |
Jun 06, 2019 | 34.64 | 35.19 | 34.56 | 35.01 | 3,083,773 | +0.39(+1.12%) |
Jun 05, 2019 | 34.94 | 35.00 | 34.34 | 34.62 | 3,230,425 | -0.32(-0.91%) |
Jun 04, 2019 | 34.55 | 34.95 | 34.55 | 34.94 | 3,363,199 | +0.57(+1.67%) |