Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.10 | 43.26 | 42.27 | 42.90 | 2,002,800 | -0.11(-0.26%) |
Aug 29, 2019 | 44.45 | 44.45 | 42.88 | 43.02 | 5,345,908 | -0.78(-1.79%) |
Aug 28, 2019 | 43.22 | 44.61 | 43.00 | 43.80 | 3,071,320 | +0.05(+0.11%) |
Aug 27, 2019 | 44.04 | 44.59 | 43.61 | 43.75 | 3,505,772 | +0.08(+0.18%) |
Aug 26, 2019 | 43.75 | 43.88 | 43.21 | 43.67 | 3,116,404 | +0.28(+0.66%) |
Aug 23, 2019 | 43.69 | 44.15 | 43.11 | 43.39 | 4,807,200 | -0.20(-0.47%) |
Aug 22, 2019 | 43.33 | 43.87 | 42.77 | 43.59 | 3,268,960 | +0.30(+0.68%) |
Aug 21, 2019 | 42.50 | 43.35 | 42.15 | 43.30 | 3,250,056 | +1.23(+2.92%) |
Aug 20, 2019 | 40.86 | 42.37 | 40.62 | 42.07 | 4,641,000 | +1.17(+2.87%) |
Aug 19, 2019 | 41.58 | 41.91 | 40.56 | 40.90 | 3,553,296 | -0.02(-0.05%) |
Aug 16, 2019 | 39.77 | 41.27 | 39.63 | 40.92 | 5,210,800 | +1.29(+3.25%) |
Aug 15, 2019 | 38.54 | 39.69 | 38.38 | 39.63 | 4,305,172 | +1.26(+3.28%) |
Aug 14, 2019 | 38.56 | 38.74 | 37.81 | 38.38 | 2,488,016 | -0.95(-2.42%) |
Aug 13, 2019 | 38.41 | 39.55 | 37.67 | 39.33 | 2,665,796 | +1.34(+3.53%) |
Aug 12, 2019 | 38.47 | 38.75 | 37.66 | 37.98 | 1,806,520 | -0.88(-2.26%) |
Aug 09, 2019 | 38.26 | 39.09 | 38.26 | 38.86 | 3,466,400 | +0.31(+0.80%) |
Aug 08, 2019 | 37.17 | 38.93 | 37.17 | 38.55 | 3,507,964 | +1.72(+4.68%) |
Aug 07, 2019 | 36.60 | 37.00 | 35.88 | 36.83 | 2,722,556 | -0.09(-0.23%) |
Aug 06, 2019 | 35.80 | 36.99 | 35.80 | 36.91 | 4,851,448 | +1.38(+3.88%) |
Aug 05, 2019 | 35.37 | 35.86 | 34.88 | 35.53 | 4,568,812 | -0.52(-1.44%) |
Aug 02, 2019 | 37.28 | 37.28 | 35.44 | 36.05 | 4,939,600 | -1.03(-2.77%) |
Aug 01, 2019 | 39.25 | 40.33 | 35.12 | 37.08 | 13,303,024 | -2.14(-5.45%) |
Jul 31, 2019 | 39.37 | 40.00 | 38.62 | 39.22 | 6,157,692 | +0.12(+0.31%) |
Jul 30, 2019 | 38.02 | 39.27 | 38.02 | 39.10 | 2,474,004 | +0.71(+1.86%) |
Jul 29, 2019 | 38.46 | 38.74 | 37.48 | 38.38 | 1,849,044 | -0.06(-0.15%) |
Jul 26, 2019 | 38.23 | 38.78 | 37.80 | 38.44 | 2,022,000 | +0.57(+1.51%) |
Jul 25, 2019 | 38.00 | 38.37 | 37.67 | 37.87 | 1,609,056 | -0.37(-0.96%) |
Jul 24, 2019 | 38.13 | 38.47 | 37.55 | 38.24 | 2,145,100 | +0.25(+0.66%) |
Jul 23, 2019 | 38.76 | 39.12 | 37.88 | 37.99 | 1,857,412 | -0.79(-2.04%) |
Jul 22, 2019 | 38.13 | 39.25 | 38.13 | 38.78 | 3,127,392 | +0.63(+1.66%) |
Jul 19, 2019 | 38.43 | 38.76 | 37.98 | 38.15 | 2,204,800 | -0.20(-0.53%) |
Jul 18, 2019 | 36.92 | 39.00 | 36.60 | 38.35 | 3,644,624 | +1.45(+3.94%) |
Jul 17, 2019 | 37.40 | 37.40 | 36.19 | 36.89 | 2,846,588 | -0.57(-1.52%) |
Jul 16, 2019 | 37.88 | 38.25 | 37.20 | 37.46 | 3,170,092 | -0.32(-0.83%) |
Jul 15, 2019 | 37.43 | 38.07 | 37.02 | 37.78 | 3,604,016 | +0.49(+1.30%) |
Jul 12, 2019 | 38.09 | 38.14 | 36.47 | 37.29 | 3,674,000 | -0.83(-2.18%) |
Jul 11, 2019 | 37.88 | 38.21 | 37.23 | 38.12 | 2,484,184 | +0.41(+1.07%) |
Jul 10, 2019 | 37.02 | 38.24 | 37.02 | 37.72 | 4,376,720 | +0.77(+2.10%) |
Jul 09, 2019 | 36.23 | 36.97 | 35.99 | 36.95 | 2,200,980 | +0.54(+1.48%) |
Jul 08, 2019 | 36.62 | 37.12 | 36.03 | 36.41 | 3,269,700 | -0.34(-0.93%) |
Jul 05, 2019 | 35.53 | 36.83 | 35.33 | 36.75 | 2,286,800 | +0.91(+2.53%) |
Jul 03, 2019 | 36.50 | 36.74 | 35.80 | 35.84 | 3,551,200 | -0.58(-1.59%) |
Jul 02, 2019 | 37.95 | 37.95 | 36.09 | 36.42 | 4,568,792 | -1.67(-4.37%) |
Jul 01, 2019 | 37.87 | 38.27 | 37.73 | 38.08 | 3,826,764 | +0.62(+1.66%) |
Jun 28, 2019 | 36.67 | 37.58 | 36.46 | 37.46 | 5,201,600 | +1.00(+2.75%) |
Jun 27, 2019 | 35.62 | 36.77 | 35.56 | 36.46 | 3,321,072 | +1.08(+3.04%) |
Jun 26, 2019 | 36.07 | 36.25 | 34.81 | 35.38 | 3,986,792 | -0.50(-1.39%) |
Jun 25, 2019 | 37.01 | 37.03 | 35.83 | 35.88 | 4,330,824 | -1.03(-2.80%) |
Jun 24, 2019 | 37.71 | 37.99 | 36.75 | 36.91 | 4,045,356 | -0.79(-2.08%) |
Jun 21, 2019 | 38.52 | 38.79 | 37.58 | 37.70 | 4,741,600 | -1.21(-3.12%) |
Jun 20, 2019 | 38.74 | 39.38 | 38.54 | 38.91 | 3,701,464 | +0.47(+1.22%) |
Jun 19, 2019 | 38.21 | 38.52 | 37.69 | 38.45 | 3,251,808 | +0.31(+0.81%) |
Jun 18, 2019 | 38.05 | 38.35 | 37.73 | 38.13 | 5,094,236 | +0.55(+1.46%) |
Jun 17, 2019 | 37.15 | 37.84 | 37.00 | 37.59 | 4,782,924 | +0.58(+1.55%) |
Jun 14, 2019 | 36.58 | 37.12 | 36.28 | 37.01 | 5,128,400 | +0.43(+1.18%) |
Jun 13, 2019 | 36.25 | 36.88 | 36.12 | 36.58 | 8,167,568 | +0.26(+0.72%) |
Jun 12, 2019 | 34.80 | 36.33 | 34.80 | 36.32 | 8,870,124 | +1.69(+4.87%) |
Jun 11, 2019 | 34.14 | 35.00 | 34.14 | 34.63 | 5,289,788 | +0.02(+0.07%) |
Jun 10, 2019 | 31.76 | 35.32 | 31.62 | 34.61 | 17,191,180 | +3.11(+9.89%) |
Jun 07, 2019 | 30.31 | 31.66 | 30.11 | 31.50 | 6,620,400 | +1.32(+4.38%) |
Jun 06, 2019 | 30.76 | 30.81 | 29.61 | 30.17 | 7,117,608 | -0.69(-2.24%) |
Jun 05, 2019 | 31.25 | 31.68 | 30.75 | 30.86 | 4,455,204 | -0.32(-1.03%) |
Jun 04, 2019 | 30.38 | 31.22 | 30.23 | 31.19 | 3,824,408 | +0.95(+3.13%) |