Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 34.88 | 34.88 | 34.66 | 34.78 | 17,458,494 | -0.01(-0.03%) |
Aug 29, 2019 | 34.73 | 34.85 | 34.59 | 34.79 | 24,204,790 | +0.25(+0.72%) |
Aug 28, 2019 | 34.40 | 34.60 | 34.32 | 34.54 | 16,066,251 | -0.04(-0.13%) |
Aug 27, 2019 | 34.71 | 34.81 | 34.54 | 34.58 | 20,272,440 | +0.01(+0.03%) |
Aug 26, 2019 | 34.60 | 34.64 | 34.42 | 34.57 | 25,602,488 | +0.49(+1.43%) |
Aug 23, 2019 | 34.57 | 34.87 | 34.03 | 34.09 | 49,144,092 | -0.63(-1.82%) |
Aug 22, 2019 | 34.78 | 34.85 | 34.58 | 34.72 | 18,355,460 | -0.27(-0.76%) |
Aug 21, 2019 | 35.10 | 35.10 | 34.83 | 34.98 | 24,628,806 | +0.30(+0.87%) |
Aug 20, 2019 | 34.85 | 34.86 | 34.65 | 34.68 | 17,820,390 | -0.12(-0.36%) |
Aug 19, 2019 | 35.05 | 35.09 | 34.71 | 34.81 | 30,511,866 | +0.49(+1.42%) |
Aug 16, 2019 | 34.20 | 34.41 | 34.20 | 34.32 | 30,172,710 | +0.36(+1.07%) |
Aug 15, 2019 | 33.97 | 34.08 | 33.75 | 33.95 | 39,041,320 | +0.46(+1.38%) |
Aug 14, 2019 | 33.69 | 33.79 | 33.48 | 33.49 | 58,607,540 | -1.07(-3.09%) |
Aug 13, 2019 | 33.86 | 34.84 | 33.79 | 34.56 | 54,868,124 | +0.54(+1.59%) |
Aug 12, 2019 | 33.96 | 34.12 | 33.89 | 34.01 | 27,348,594 | -0.43(-1.24%) |
Aug 09, 2019 | 34.52 | 34.59 | 34.22 | 34.44 | 30,161,348 | -0.39(-1.12%) |
Aug 08, 2019 | 34.62 | 34.83 | 34.53 | 34.83 | 24,339,924 | +0.29(+0.85%) |
Aug 07, 2019 | 34.09 | 34.54 | 33.93 | 34.54 | 34,181,012 | +0.17(+0.49%) |
Aug 06, 2019 | 34.64 | 34.69 | 34.19 | 34.37 | 41,435,424 | +0.32(+0.94%) |
Aug 05, 2019 | 34.53 | 34.59 | 33.85 | 34.05 | 69,371,304 | -1.39(-3.91%) |
Aug 02, 2019 | 35.65 | 35.74 | 35.34 | 35.44 | 39,264,544 | -0.28(-0.77%) |
Aug 01, 2019 | 36.68 | 36.90 | 35.61 | 35.71 | 73,605,192 | -0.83(-2.26%) |
Jul 31, 2019 | 36.93 | 36.93 | 36.19 | 36.54 | 33,377,948 | -0.50(-1.34%) |
Jul 30, 2019 | 37.05 | 37.10 | 36.93 | 37.04 | 17,176,710 | -0.23(-0.62%) |
Jul 29, 2019 | 37.35 | 37.37 | 37.19 | 37.27 | 12,817,765 | -0.28(-0.73%) |
Jul 26, 2019 | 37.62 | 37.63 | 37.48 | 37.54 | 10,625,306 | +0.05(+0.14%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.47 | 37.49 | 20,889,342 | -0.26(-0.68%) |
Jul 24, 2019 | 37.61 | 37.77 | 37.61 | 37.75 | 14,590,071 | +0.20(+0.52%) |
Jul 23, 2019 | 37.51 | 37.63 | 37.40 | 37.55 | 23,932,788 | +0.14(+0.38%) |
Jul 22, 2019 | 37.53 | 37.60 | 37.41 | 37.41 | 18,742,320 | -0.35(-0.92%) |
Jul 19, 2019 | 37.97 | 38.00 | 37.69 | 37.76 | 21,313,376 | +0.20(+0.54%) |
Jul 18, 2019 | 37.45 | 37.64 | 37.39 | 37.55 | 27,612,056 | +0.10(+0.26%) |
Jul 17, 2019 | 37.61 | 37.64 | 37.44 | 37.45 | 10,979,367 | -0.04(-0.12%) |
Jul 16, 2019 | 37.66 | 37.72 | 37.49 | 37.50 | 10,370,575 | -0.06(-0.17%) |
Jul 15, 2019 | 37.53 | 37.61 | 37.50 | 37.56 | 14,185,691 | +0.11(+0.28%) |
Jul 12, 2019 | 37.52 | 37.53 | 37.37 | 37.45 | 14,261,522 | +0.14(+0.38%) |
Jul 11, 2019 | 37.48 | 37.50 | 37.22 | 37.31 | 17,276,034 | -0.19(-0.50%) |
Jul 10, 2019 | 37.61 | 37.71 | 37.45 | 37.50 | 16,416,806 | +0.11(+0.29%) |
Jul 09, 2019 | 37.20 | 37.45 | 37.20 | 37.39 | 17,888,580 | -0.22(-0.59%) |
Jul 08, 2019 | 37.59 | 37.71 | 37.53 | 37.61 | 17,782,272 | -0.28(-0.75%) |
Jul 05, 2019 | 37.95 | 38.01 | 37.81 | 37.90 | 23,093,296 | -0.44(-1.16%) |
Jul 03, 2019 | 38.28 | 38.38 | 38.23 | 38.34 | 11,137,663 | -0.14(-0.37%) |
Jul 02, 2019 | 38.52 | 38.60 | 38.41 | 38.49 | 28,305,264 | -0.10(-0.25%) |
Jul 01, 2019 | 39.02 | 39.13 | 38.43 | 38.58 | 44,737,324 | +0.56(+1.47%) |
Jun 28, 2019 | 38.01 | 38.03 | 37.87 | 38.02 | 18,515,940 | -0.02(-0.05%) |
Jun 27, 2019 | 37.90 | 38.04 | 37.81 | 38.04 | 19,104,218 | +0.42(+1.11%) |
Jun 26, 2019 | 37.58 | 37.74 | 37.54 | 37.62 | 19,020,864 | +0.44(+1.20%) |
Jun 25, 2019 | 37.37 | 37.38 | 37.15 | 37.18 | 23,503,696 | -0.56(-1.48%) |
Jun 24, 2019 | 37.83 | 37.94 | 37.78 | 37.74 | 18,877,330 | -0.04(-0.12%) |
Jun 21, 2019 | 37.79 | 37.97 | 37.77 | 37.78 | 25,266,680 | -0.19(-0.49%) |
Jun 20, 2019 | 38.08 | 38.14 | 37.79 | 37.97 | 36,927,328 | +0.70(+1.88%) |
Jun 19, 2019 | 37.13 | 37.47 | 37.03 | 37.27 | 32,845,370 | +0.28(+0.77%) |
Jun 18, 2019 | 36.39 | 37.05 | 36.37 | 36.98 | 56,669,616 | +1.05(+2.92%) |
Jun 17, 2019 | 35.88 | 36.02 | 35.83 | 35.93 | 16,931,546 | +0.30(+0.84%) |
Jun 14, 2019 | 35.80 | 35.82 | 35.64 | 35.64 | 17,810,276 | -0.34(-0.95%) |
Jun 13, 2019 | 36.07 | 36.09 | 35.84 | 35.98 | 14,510,181 | +0.19(+0.54%) |
Jun 12, 2019 | 35.93 | 35.97 | 35.70 | 35.78 | 30,254,312 | -0.66(-1.81%) |
Jun 11, 2019 | 36.57 | 36.63 | 36.33 | 36.44 | 34,333,444 | +0.40(+1.12%) |
Jun 10, 2019 | 36.03 | 36.25 | 35.93 | 36.04 | 26,723,514 | +0.38(+1.06%) |
Jun 07, 2019 | 35.72 | 36.06 | 35.63 | 35.66 | 30,921,194 | +0.33(+0.92%) |
Jun 06, 2019 | 35.23 | 35.45 | 35.20 | 35.34 | 19,469,704 | +0.02(+0.05%) |
Jun 05, 2019 | 35.42 | 35.44 | 35.15 | 35.32 | 26,477,764 | -0.23(-0.64%) |
Jun 04, 2019 | 35.37 | 35.59 | 35.29 | 35.55 | 29,148,378 | -0.13(-0.37%) |